Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
18.661,06 +162,68 (+0,88%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.323,80 +1,50 (+0,06%) EUR/USD
1,0758 +0,0007 (+0,06%) Bitcoin EUR
57.106,41 -673,70 (-1,17%)
KPS AG (KSC.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 11:01AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,1350 | 1,1350 | 1,1300 | 1,1300 | 1,1300 | 29.500 |
| 08. Mai 2024 | 1,1550 | 1,1550 | 1,1300 | 1,1300 | 1,1300 | 72.319 |
| 07. Mai 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1700 | 1,1700 | 9.647 |
| 06. Mai 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1900 | 1,1900 | 12.324 |
| 03. Mai 2024 | 1,1800 | 1,1850 | 1,1800 | 1,1850 | 1,1850 | 5.470 |
| 02. Mai 2024 | 1,1850 | 1,1850 | 1,1350 | 1,1750 | 1,1750 | 7.906 |
| 30. Apr. 2024 | 1,1750 | 1,1800 | 1,1750 | 1,1800 | 1,1800 | 47.268 |
| 29. Apr. 2024 | 1,1850 | 1,1850 | 1,1000 | 1,1550 | 1,1550 | 167.923 |
| 26. Apr. 2024 | 1,1450 | 1,1900 | 1,1250 | 1,1900 | 1,1900 | 38.737 |
| 25. Apr. 2024 | 1,1500 | 1,1900 | 1,1450 | 1,1700 | 1,1700 | 102.247 |
| 24. Apr. 2024 | 1,1550 | 1,1950 | 1,1500 | 1,1950 | 1,1950 | 24.495 |
| 23. Apr. 2024 | 1,1550 | 1,1900 | 1,1550 | 1,1900 | 1,1900 | 750 |
| 22. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 700 |
| 19. Apr. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 1.420 |
| 18. Apr. 2024 | 1,1450 | 1,1750 | 1,1400 | 1,1750 | 1,1750 | 5.978 |
| 17. Apr. 2024 | 1,1450 | 1,1650 | 1,1450 | 1,1650 | 1,1650 | 2.000 |
| 16. Apr. 2024 | 1,1500 | 1,1550 | 1,1450 | 1,1450 | 1,1450 | 9.000 |
| 15. Apr. 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 745 |
| 12. Apr. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 11. Apr. 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1450 | 1,1450 | 34.165 |
| 10. Apr. 2024 | 1,1700 | 1,1950 | 1,1500 | 1,1600 | 1,1600 | 58.530 |
| 09. Apr. 2024 | 1,2000 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 19.471 |
| 08. Apr. 2024 | 1,2050 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 11.699 |
| 05. Apr. 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 13.588 |
| 04. Apr. 2024 | 1,1350 | 1,2350 | 1,1350 | 1,2350 | 1,2350 | 2.361 |
| 03. Apr. 2024 | 1,1450 | 1,1900 | 1,1450 | 1,1900 | 1,1900 | 750 |
| 02. Apr. 2024 | 1,2350 | 1,2350 | 1,1550 | 1,1900 | 1,1900 | 4.098 |
| 28. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 29.023 |
| 27. März 2024 | 1,1200 | 1,2000 | 1,1200 | 1,2000 | 1,2000 | 16.854 |
| 26. März 2024 | 1,1500 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 8.360 |
| 25. März 2024 | 1,1900 | 1,1950 | 1,1500 | 1,1600 | 1,1600 | 53.601 |
| 22. März 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 12.500 |
| 21. März 2024 | 1,2200 | 1,2200 | 1,1550 | 1,1900 | 1,1900 | 17.520 |
| 20. März 2024 | 1,1550 | 1,1750 | 1,1550 | 1,1750 | 1,1750 | 2.001 |
| 19. März 2024 | 1,1600 | 1,1900 | 1,1550 | 1,1900 | 1,1900 | 1.300 |
| 18. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 256 |
| 15. März 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1450 | 1,1450 | 7.482 |
| 14. März 2024 | 1,1700 | 1,1700 | 1,1550 | 1,1550 | 1,1550 | 3.000 |
| 13. März 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1550 | 1,1550 | 14.505 |
| 12. März 2024 | 1,1400 | 1,1550 | 1,1400 | 1,1500 | 1,1500 | 8.675 |
| 11. März 2024 | 1,1200 | 1,1650 | 1,1200 | 1,1650 | 1,1650 | 18.629 |
| 08. März 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1550 | 1,1550 | 34.706 |
| 07. März 2024 | 1,1400 | 1,2450 | 1,1400 | 1,2450 | 1,2450 | 1.586 |
| 06. März 2024 | 1,1850 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 11.951 |
| 05. März 2024 | 1,2050 | 1,2200 | 1,1750 | 1,1750 | 1,1750 | 7.395 |
| 04. März 2024 | 1,1150 | 1,2000 | 1,1150 | 1,2000 | 1,2000 | 4.115 |
| 01. März 2024 | 1,1200 | 1,1850 | 1,0900 | 1,1850 | 1,1850 | 3.534 |
| 29. Feb. 2024 | 1,1150 | 1,1150 | 1,0900 | 1,1050 | 1,1050 | 2.150 |
| 28. Feb. 2024 | 1,1050 | 1,1150 | 1,1050 | 1,1050 | 1,1050 | 1.000 |
| 27. Feb. 2024 | 1,1200 | 1,1200 | 1,0850 | 1,1050 | 1,1050 | 6.621 |
| 26. Feb. 2024 | 1,0850 | 1,1300 | 1,0850 | 1,1300 | 1,1300 | 12.512 |
| 23. Feb. 2024 | 1,0800 | 1,0850 | 1,0800 | 1,0850 | 1,0850 | 3.520 |
| 22. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 9 |
| 21. Feb. 2024 | 1,0950 | 1,0950 | 1,0300 | 1,0300 | 1,0300 | 7.863 |
| 20. Feb. 2024 | 1,0450 | 1,0700 | 1,0450 | 1,0700 | 1,0700 | 3.501 |
| 19. Feb. 2024 | 1,0850 | 1,0850 | 1,0100 | 1,0300 | 1,0300 | 14.318 |
| 16. Feb. 2024 | 1,1250 | 1,1300 | 1,0100 | 1,0450 | 1,0450 | 47.302 |
| 15. Feb. 2024 | 1,1850 | 1,1850 | 1,1100 | 1,1450 | 1,1450 | 1.706 |
| 14. Feb. 2024 | 1,1000 | 1,1550 | 1,1000 | 1,1400 | 1,1400 | 3.126 |
| 13. Feb. 2024 | 1,1600 | 1,1750 | 1,1000 | 1,1000 | 1,1000 | 21.205 |
| 12. Feb. 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 13.201 |
| 09. Feb. 2024 | 1,2000 | 1,2050 | 1,1800 | 1,1800 | 1,1800 | 5.007 |
| 08. Feb. 2024 | 1,1950 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 1.231 |
| 07. Feb. 2024 | 1,2050 | 1,2050 | 1,1550 | 1,1550 | 1,1550 | 9.796 |
| 06. Feb. 2024 | 1,2000 | 1,2650 | 1,2000 | 1,2050 | 1,2050 | 7.941 |
| 05. Feb. 2024 | 1,2100 | 1,2150 | 1,1950 | 1,1950 | 1,1950 | 4.047 |
| 02. Feb. 2024 | 1,2200 | 1,2300 | 1,1750 | 1,2250 | 1,2250 | 3.761 |
| 01. Feb. 2024 | 1,2800 | 1,2800 | 1,1300 | 1,2100 | 1,2100 | 45.785 |
| 31. Jan. 2024 | 1,1500 | 1,3200 | 1,1500 | 1,2950 | 1,2950 | 37.298 |
| 30. Jan. 2024 | 1,1800 | 1,3500 | 1,1800 | 1,2700 | 1,2700 | 63.272 |
| 29. Jan. 2024 | 1,5050 | 1,5050 | 1,3600 | 1,4100 | 1,4100 | 60.989 |
| 26. Jan. 2024 | 1,4650 | 1,4750 | 1,4150 | 1,4750 | 1,4750 | 105 |
| 25. Jan. 2024 | 1,4600 | 1,4750 | 1,4200 | 1,4750 | 1,4750 | 4.743 |
| 24. Jan. 2024 | 1,4850 | 1,5350 | 1,4650 | 1,4800 | 1,4800 | 9.772 |
| 23. Jan. 2024 | 1,5200 | 1,5250 | 1,4700 | 1,4750 | 1,4750 | 14.812 |
| 22. Jan. 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 200 |
| 19. Jan. 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 566 |
| 18. Jan. 2024 | 1,4650 | 1,4650 | 1,4600 | 1,4600 | 1,4600 | 1.479 |
| 17. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16. Jan. 2024 | 1,4750 | 1,5000 | 1,4500 | 1,4650 | 1,4650 | 7.298 |
| 15. Jan. 2024 | 1,4850 | 1,5200 | 1,4750 | 1,4900 | 1,4900 | 7.591 |
| 12. Jan. 2024 | 1,4500 | 1,4750 | 1,4350 | 1,4500 | 1,4500 | 8.075 |
| 11. Jan. 2024 | 1,5000 | 1,5200 | 1,4450 | 1,4500 | 1,4500 | 12.937 |
| 10. Jan. 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 5.000 |
| 09. Jan. 2024 | 1,4950 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 28.905 |
| 08. Jan. 2024 | 1,4950 | 1,5000 | 1,4450 | 1,4700 | 1,4700 | 3.080 |
| 05. Jan. 2024 | 1,4500 | 1,5050 | 1,4150 | 1,4500 | 1,4500 | 19.341 |
| 04. Jan. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 14.300 |
| 03. Jan. 2024 | 1,4300 | 1,4950 | 1,4100 | 1,4100 | 1,4100 | 21.840 |
| 02. Jan. 2024 | 1,4650 | 1,4650 | 1,4100 | 1,4300 | 1,4300 | 2.881 |
| 29. Dez. 2023 | 1,4100 | 1,4600 | 1,4100 | 1,4150 | 1,4150 | 9.664 |
| 28. Dez. 2023 | 1,4650 | 1,4650 | 1,4100 | 1,4100 | 1,4100 | 47.468 |
| 27. Dez. 2023 | 1,4800 | 1,6050 | 1,4550 | 1,5100 | 1,5100 | 14.912 |
| 22. Dez. 2023 | 1,4550 | 1,4800 | 1,4250 | 1,4800 | 1,4800 | 20.596 |
| 21. Dez. 2023 | 1,4500 | 1,4950 | 1,4500 | 1,4750 | 1,4750 | 21.814 |
| 20. Dez. 2023 | 1,4750 | 1,5250 | 1,4650 | 1,4650 | 1,4650 | 45.419 |
| 19. Dez. 2023 | 1,4950 | 1,5150 | 1,4750 | 1,5050 | 1,5050 | 7.746 |
| 18. Dez. 2023 | 1,4950 | 1,5050 | 1,4350 | 1,4700 | 1,4700 | 12.886 |
| 15. Dez. 2023 | 1,5100 | 1,5600 | 1,4350 | 1,4350 | 1,4350 | 43.153 |
| 14. Dez. 2023 | 1,5000 | 1,5050 | 1,4700 | 1,5050 | 1,5050 | 3.150 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
