KPS AG KSC
XETR · Deutschland · Technologiedienstleistungen
€0,2250+0,02 (+7,14 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,22 | +7,14 % | €0,25 | €0,25 | €0,20 | 9,10K |
| 2026-09-30 | €0,21 | -10,64 % | €0,23 | €0,25 | €0,21 | 408 |
| 2026-09-29 | €0,23 | -6,00 % | €0,23 | €0,23 | €0,21 | 335 |
| 2026-09-28 | €0,25 | +8,70 % | €0,20 | €0,26 | €0,20 | 2,28K |
| 2026-09-25 | €0,23 | -1,29 % | €0,23 | €0,25 | €0,23 | 1,64K |
| 2026-09-24 | €0,23 | -2,51 % | €0,23 | €0,26 | €0,23 | 41 |
| 2026-09-23 | €0,24 | +3,46 % | €0,22 | €0,26 | €0,22 | 2,56K |
| 2026-09-22 | €0,23 | -0,43 % | €0,24 | €0,26 | €0,20 | 12,80K |
| 2026-09-21 | €0,23 | +7,41 % | €0,23 | €0,26 | €0,21 | 1,57K |
| 2026-09-18 | €0,22 | -2,70 % | €0,24 | €0,24 | €0,20 | 10,71K |
| 2026-09-17 | €0,22 | +0,91 % | €0,24 | €0,25 | €0,22 | 29,14K |
| 2026-09-16 | €0,22 | -8,33 % | €0,27 | €0,27 | €0,22 | 2,12K |
| 2026-09-15 | €0,24 | -3,23 % | €0,27 | €0,27 | €0,23 | 902 |
| 2026-09-14 | €0,25 | +8,77 % | €0,24 | €0,26 | €0,24 | 1,83K |
| 2026-09-11 | €0,23 | -2,98 % | €0,23 | €0,28 | €0,23 | 36,82K |
| 2026-09-10 | €0,23 | +2,17 % | €0,25 | €0,28 | €0,23 | 211 |
| 2026-09-09 | €0,23 | 0,00 % | €0,23 | €0,26 | €0,23 | 2,00K |
| 2026-09-08 | €0,23 | 0,00 % | €0,25 | €0,28 | €0,23 | 2,60K |
| 2026-09-07 | €0,23 | -9,80 % | €0,26 | €0,26 | €0,23 | 1,01K |
| 2026-09-04 | €0,25 | -1,54 % | €0,28 | €0,28 | €0,24 | 279 |
| 2026-09-03 | €0,26 | +6,58 % | €0,28 | €0,28 | €0,26 | 4 |
| 2026-09-02 | €0,24 | -3,57 % | €0,25 | €0,28 | €0,24 | 5,31K |
| 2026-09-01 | €0,25 | +0,40 % | €0,25 | €0,32 | €0,25 | 15,15K |
| 2026-08-31 | €0,25 | -9,39 % | €0,26 | €0,26 | €0,25 | 4,04K |
| 2026-08-28 | €0,28 | -2,12 % | €0,27 | €0,28 | €0,27 | 297 |
| 2026-08-27 | €0,28 | +8,43 % | €0,28 | €0,29 | €0,26 | 1,03K |
| 2026-08-26 | €0,26 | -10,31 % | €0,28 | €0,29 | €0,25 | 3,84K |
| 2026-08-25 | €0,29 | +11,92 % | €0,27 | €0,29 | €0,27 | 2,50K |
| 2026-08-24 | €0,26 | -22,85 % | €0,34 | €0,34 | €0,26 | 24,19K |
| 2026-08-21 | €0,34 | +23,90 % | €0,27 | €0,34 | €0,27 | 7,07K |
| 2026-08-20 | €0,27 | -5,56 % | €0,32 | €0,34 | €0,27 | 3,11K |
| 2026-08-19 | €0,29 | +1,77 % | €0,26 | €0,34 | €0,26 | 9,26K |
| 2026-08-18 | €0,28 | -14,24 % | €0,35 | €0,35 | €0,28 | 9,39K |
| 2026-08-17 | €0,33 | +20,44 % | €0,32 | €0,40 | €0,25 | 93,81K |
| 2026-08-14 | €0,27 | -17,72 % | €0,33 | €0,37 | €0,26 | 83,15K |
| 2026-08-13 | €0,33 | +97,04 % | €0,21 | €0,41 | €0,15 | 268,15K |
| 2026-08-12 | €0,17 | -11,05 % | €0,19 | €0,21 | €0,15 | 102,93K |
| 2026-08-11 | €0,19 | -2,56 % | €0,21 | €0,21 | €0,18 | 25,31K |
| 2026-08-10 | €0,19 | -7,14 % | €0,21 | €0,22 | €0,19 | 13,11K |
| 2026-08-07 | €0,21 | -1,87 % | €0,20 | €0,22 | €0,19 | 47,16K |
| 2026-08-06 | €0,21 | -6,96 % | €0,21 | €0,21 | €0,20 | 195 |
| 2026-08-05 | €0,23 | +2,68 % | €0,20 | €0,23 | €0,20 | 546 |
| 2026-08-04 | €0,22 | -9,68 % | €0,25 | €0,25 | €0,20 | 272 |
| 2026-08-03 | €0,25 | -0,80 % | €0,25 | €0,25 | €0,22 | 2,52K |
| 2026-07-31 | €0,25 | +11,61 % | €0,24 | €0,25 | €0,24 | 134 |
| 2026-07-30 | €0,22 | +11,44 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-07-29 | €0,20 | -6,51 % | €0,22 | €0,25 | €0,20 | 15,45K |
| 2026-07-28 | €0,22 | +6,97 % | €0,21 | €0,22 | €0,21 | 1,05K |
| 2026-07-27 | €0,20 | -5,63 % | €0,22 | €0,24 | €0,20 | 681 |
| 2026-07-24 | €0,21 | 0,00 % | €0,20 | €0,21 | €0,20 | 218 |
| 2026-07-23 | €0,21 | -5,33 % | €0,21 | €0,23 | €0,20 | 7,47K |
| 2026-07-22 | €0,22 | -13,46 % | €0,25 | €0,25 | €0,22 | 173 |
| 2026-07-21 | €0,26 | +12,55 % | €0,22 | €0,26 | €0,22 | 4,31K |
| 2026-07-20 | €0,23 | +6,45 % | €0,20 | €0,23 | €0,20 | 2,30K |
| 2026-07-17 | €0,22 | -7,66 % | €0,23 | €0,23 | €0,20 | 18,53K |
| 2026-07-16 | €0,23 | +11,90 % | €0,24 | €0,24 | €0,21 | 12,57K |
| 2026-07-15 | €0,21 | -5,83 % | €0,26 | €0,26 | €0,21 | 3,64K |
| 2026-07-14 | €0,22 | -2,62 % | €0,21 | €0,22 | €0,21 | 105 |
| 2026-07-13 | €0,23 | +2,69 % | €0,23 | €0,24 | €0,23 | 22 |
| 2026-07-10 | €0,22 | -14,23 % | €0,25 | €0,25 | €0,20 | 3,68K |
| 2026-07-09 | €0,26 | +12,55 % | €0,25 | €0,26 | €0,23 | 3,76K |
| 2026-07-08 | €0,23 | -12,83 % | €0,24 | €0,26 | €0,20 | 3,09K |
| 2026-07-07 | €0,26 | +7,29 % | €0,28 | €0,28 | €0,20 | 9,43K |
| 2026-07-06 | €0,25 | -5,00 % | €0,25 | €0,27 | €0,22 | 114,09K |
| 2026-07-03 | €0,26 | -3,70 % | €0,25 | €0,27 | €0,25 | 109 |
| 2026-07-02 | €0,27 | +1,12 % | €0,27 | €0,27 | €0,27 | 6,41K |
| 2026-07-01 | €0,27 | +5,12 % | €0,25 | €0,27 | €0,24 | 26,17K |
| 2026-06-30 | €0,25 | -9,29 % | €0,24 | €0,28 | €0,22 | 4,70K |
| 2026-06-29 | €0,28 | +3,70 % | €0,25 | €0,29 | €0,25 | 796 |
| 2026-06-26 | €0,27 | -2,17 % | €0,27 | €0,27 | €0,27 | 111 |
| 2026-06-25 | €0,28 | +6,15 % | €0,29 | €0,29 | €0,28 | 47 |
| 2026-06-24 | €0,26 | -9,09 % | €0,27 | €0,29 | €0,26 | 6,14K |
| 2026-06-23 | €0,29 | -6,23 % | €0,28 | €0,30 | €0,26 | 12,47K |
| 2026-06-22 | €0,31 | +4,45 % | €0,28 | €0,31 | €0,28 | 882 |
| 2026-06-19 | €0,29 | +3,18 % | €0,28 | €0,31 | €0,28 | 1,77K |
| 2026-06-18 | €0,28 | -0,70 % | €0,28 | €0,28 | €0,28 | 1,62K |
| 2026-06-17 | €0,28 | +2,52 % | €0,28 | €0,29 | €0,28 | 2,06K |
| 2026-06-16 | €0,28 | -0,36 % | €0,28 | €0,28 | €0,28 | 1,24K |
| 2026-06-15 | €0,28 | -3,79 % | €0,28 | €0,29 | €0,28 | 2,02K |
| 2026-06-12 | €0,29 | 0,00 % | €0,30 | €0,30 | €0,29 | 4,05K |
| 2026-06-11 | €0,29 | 0,00 % | €0,28 | €0,31 | €0,26 | 4,27K |
| 2026-06-10 | €0,29 | 0,00 % | €0,28 | €0,31 | €0,26 | 14,24K |
| 2026-06-09 | €0,29 | -2,03 % | €0,30 | €0,30 | €0,28 | 18,65K |
| 2026-06-08 | €0,30 | -4,52 % | €0,31 | €0,36 | €0,30 | 7,66K |
| 2026-06-05 | €0,31 | +19,69 % | €0,31 | €0,32 | €0,28 | 9,36K |
| 2026-06-04 | €0,26 | -12,20 % | €0,30 | €0,30 | €0,25 | 2,22K |
| 2026-06-03 | €0,29 | +4,61 % | €0,28 | €0,31 | €0,28 | 311 |
| 2026-06-02 | €0,28 | -10,76 % | €0,32 | €0,32 | €0,28 | 87,88K |
| 2026-06-01 | €0,32 | -1,86 % | €0,36 | €0,36 | €0,31 | 11,16K |
| 2026-05-29 | €0,32 | -6,40 % | €0,31 | €0,38 | €0,31 | 11,64K |