Kapsch TrafficCom AG KTCG
VIE · Österreich · Transport
€4,02-0,08 (-1,95 %)
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 | €4,02 | -1,95 % | €4,19 | €4,19 | €3,98 | 12,45K |
| 2026-09-30 | €4,10 | +3,54 % | €4,11 | €4,23 | €4,02 | 22,88K |
| 2026-09-29 | €3,96 | -3,65 % | €4,11 | €4,11 | €3,91 | 29,41K |
| 2026-09-28 | €4,11 | +1,23 % | €4,19 | €4,19 | €3,96 | 14,38K |
| 2026-09-25 | €4,06 | -0,49 % | €4,05 | €4,12 | €3,99 | 17,79K |
| 2026-09-24 | €4,08 | -0,49 % | €4,10 | €4,15 | €4,02 | 21,08K |
| 2026-09-23 | €4,10 | 0,00 % | €4,10 | €4,13 | €4,10 | 4,85K |
| 2026-09-22 | €4,10 | -1,44 % | €4,10 | €4,12 | €4,02 | 12,84K |
| 2026-09-21 | €4,16 | -6,52 % | €4,40 | €4,47 | €4,09 | 55,89K |
| 2026-09-18 | €4,45 | 0,00 % | €4,43 | €4,45 | €4,42 | 3,32K |
| 2026-09-17 | €4,45 | -3,89 % | €4,63 | €4,63 | €4,44 | 9,60K |
| 2026-09-16 | €4,63 | +4,28 % | €4,48 | €4,63 | €4,43 | 5,74K |
| 2026-09-15 | €4,44 | +0,23 % | €4,43 | €4,48 | €4,43 | 4,33K |
| 2026-09-14 | €4,43 | -1,56 % | €4,50 | €4,55 | €4,40 | 15,21K |
| 2026-09-11 | €4,50 | 0,00 % | €4,50 | €4,52 | €4,40 | 9,06K |
| 2026-09-10 | €4,50 | +2,74 % | €4,39 | €4,50 | €4,36 | 10,74K |
| 2026-09-09 | €4,38 | -0,68 % | €4,55 | €4,55 | €4,38 | 13,78K |
| 2026-09-08 | €4,41 | -0,90 % | €4,51 | €4,55 | €4,41 | 4,83K |
| 2026-09-07 | €4,45 | -3,05 % | €4,55 | €4,55 | €4,45 | 17,84K |
| 2026-09-04 | €4,59 | +2,00 % | €4,50 | €4,59 | €4,50 | 1,91K |
| 2026-09-03 | €4,50 | +1,12 % | €4,45 | €4,50 | €4,45 | 1,16K |
| 2026-09-02 | €4,45 | -1,11 % | €4,50 | €4,50 | €4,40 | 5,66K |
| 2026-09-01 | €4,50 | -2,81 % | €4,61 | €4,61 | €4,48 | 3,85K |
| 2026-08-31 | €4,63 | +0,87 % | €4,49 | €4,63 | €4,48 | 3,68K |
| 2026-08-28 | €4,59 | +2,23 % | €4,50 | €4,59 | €4,38 | 13,33K |
| 2026-08-27 | €4,49 | -3,23 % | €4,64 | €4,64 | €4,49 | 11,72K |
| 2026-08-26 | €4,64 | +0,43 % | €4,55 | €4,64 | €4,52 | 4,72K |
| 2026-08-25 | €4,62 | -0,65 % | €4,70 | €4,70 | €4,50 | 19,41K |
| 2026-08-24 | €4,65 | 0,00 % | €4,66 | €4,70 | €4,63 | 2,79K |
| 2026-08-21 | €4,65 | -1,90 % | €4,63 | €4,77 | €4,63 | 8,42K |
| 2026-08-20 | €4,74 | -0,21 % | €4,70 | €4,76 | €4,66 | 15,47K |
| 2026-08-19 | €4,75 | -0,84 % | €4,80 | €4,80 | €4,70 | 2,28K |
| 2026-08-18 | €4,79 | 0,00 % | €4,80 | €4,80 | €4,70 | 2,08K |
| 2026-08-17 | €4,79 | +1,05 % | €4,69 | €4,80 | €4,67 | 18,75K |
| 2026-08-14 | €4,74 | +1,72 % | €4,66 | €4,74 | €4,66 | 2,23K |
| 2026-08-13 | €4,66 | -2,51 % | €4,66 | €4,67 | €4,66 | 1,13K |
| 2026-08-12 | €4,78 | -0,42 % | €4,74 | €4,78 | €4,67 | 9,93K |
| 2026-08-11 | €4,80 | -0,41 % | €4,80 | €4,80 | €4,68 | 10,94K |
| 2026-08-10 | €4,82 | +4,78 % | €4,61 | €4,82 | €4,61 | 5,85K |
| 2026-08-07 | €4,60 | -0,22 % | €4,61 | €4,62 | €4,60 | 8,65K |
| 2026-08-06 | €4,61 | -3,76 % | €4,70 | €4,77 | €4,50 | 23,69K |
| 2026-08-05 | €4,79 | +2,57 % | €4,77 | €4,79 | €4,70 | 5,49K |
| 2026-08-04 | €4,67 | -2,71 % | €4,80 | €4,86 | €4,61 | 29,06K |
| 2026-08-03 | €4,80 | +2,13 % | €4,68 | €4,80 | €4,62 | 11,44K |
| 2026-07-31 | €4,70 | -0,84 % | €4,60 | €4,72 | €4,60 | 10,07K |
| 2026-07-30 | €4,74 | 0,00 % | €4,59 | €4,74 | €4,52 | 25,36K |
| 2026-07-29 | €4,74 | -1,04 % | €4,68 | €4,75 | €4,61 | 21,16K |
| 2026-07-28 | €4,79 | -1,84 % | €4,86 | €4,97 | €4,68 | 27,99K |
| 2026-07-27 | €4,88 | -7,58 % | €5,18 | €5,18 | €4,70 | 61,16K |
| 2026-07-24 | €5,28 | +2,33 % | €5,06 | €5,28 | €4,95 | 29,06K |
| 2026-07-23 | €5,16 | -2,27 % | €5,10 | €5,24 | €5,10 | 4,67K |
| 2026-07-22 | €5,28 | 0,00 % | €5,08 | €5,28 | €5,08 | 721 |
| 2026-07-21 | €5,28 | 0,00 % | €5,14 | €5,28 | €5,10 | 397 |
| 2026-07-20 | €5,28 | +1,54 % | €5,28 | €5,28 | €5,10 | 2,16K |
| 2026-07-17 | €5,20 | +0,39 % | €5,10 | €5,20 | €5,10 | 1,05K |
| 2026-07-16 | €5,18 | -2,26 % | €5,10 | €5,18 | €5,10 | 10,48K |
| 2026-07-15 | €5,30 | +2,32 % | €5,30 | €5,30 | €5,14 | 4,07K |
| 2026-07-14 | €5,18 | +3,60 % | €5,18 | €5,18 | €5,00 | 4,74K |
| 2026-07-13 | €5,00 | -2,72 % | €5,16 | €5,16 | €4,98 | 9,45K |
| 2026-07-10 | €5,14 | 0,00 % | €5,06 | €5,16 | €5,06 | 1,80K |
| 2026-07-09 | €5,14 | -3,02 % | €5,30 | €5,30 | €5,02 | 27,78K |
| 2026-07-08 | €5,30 | +6,00 % | €5,10 | €5,30 | €5,08 | 21,76K |
| 2026-07-07 | €5,00 | -2,34 % | €5,10 | €5,10 | €5,00 | 10,85K |
| 2026-07-06 | €5,12 | +0,79 % | €5,10 | €5,12 | €4,92 | 17,13K |
| 2026-07-03 | €5,08 | -0,78 % | €5,10 | €5,12 | €4,92 | 33,63K |
| 2026-07-02 | €5,12 | -1,16 % | €5,10 | €5,20 | €5,08 | 12,91K |
| 2026-07-01 | €5,18 | 0,00 % | €5,18 | €5,18 | €5,08 | 7,63K |
| 2026-06-30 | €5,18 | -2,63 % | €5,16 | €5,18 | €5,08 | 9,65K |
| 2026-06-29 | €5,32 | 0,00 % | €5,32 | €5,32 | €5,16 | 5,70K |
| 2026-06-26 | €5,32 | -1,85 % | €5,42 | €5,42 | €5,20 | 8,93K |
| 2026-06-25 | €5,42 | +0,37 % | €5,50 | €5,50 | €5,26 | 9,15K |
| 2026-06-24 | €5,40 | -2,88 % | €5,50 | €5,50 | €5,34 | 16,61K |
| 2026-06-23 | €5,56 | 0,00 % | €5,44 | €5,56 | €5,44 | 6,64K |
| 2026-06-22 | €5,56 | +0,72 % | €5,54 | €5,56 | €5,52 | 4,65K |
| 2026-06-19 | €5,52 | -0,36 % | €5,54 | €5,54 | €5,44 | 2,70K |
| 2026-06-18 | €5,54 | -0,36 % | €5,48 | €5,54 | €5,42 | 6,06K |
| 2026-06-17 | €5,56 | +0,36 % | €5,50 | €5,56 | €5,46 | 4,31K |
| 2026-06-16 | €5,54 | +0,73 % | €5,42 | €5,54 | €5,42 | 2,84K |
| 2026-06-15 | €5,50 | +3,00 % | €5,54 | €5,54 | €5,40 | 4,76K |
| 2026-06-12 | €5,34 | +0,75 % | €5,24 | €5,44 | €5,22 | 4,05K |
| 2026-06-11 | €5,30 | +0,76 % | €5,26 | €5,30 | €5,22 | 2,03K |
| 2026-06-10 | €5,26 | -2,59 % | €5,30 | €5,38 | €5,26 | 6,96K |
| 2026-06-09 | €5,40 | -2,53 % | €5,36 | €5,40 | €5,32 | 1,56K |
| 2026-06-08 | €5,54 | +0,36 % | €5,44 | €5,54 | €5,34 | 11,18K |
| 2026-06-05 | €5,52 | -0,72 % | €5,42 | €5,52 | €5,40 | 4,16K |
| 2026-06-04 | €5,56 | 0,00 % | €5,40 | €5,56 | €5,40 | 421 |
| 2026-06-03 | €5,56 | -0,36 % | €5,46 | €5,58 | €5,36 | 5,02K |
| 2026-06-02 | €5,58 | +0,36 % | €5,58 | €5,58 | €5,40 | 4,31K |
| 2026-06-01 | €5,56 | +1,46 % | €5,50 | €5,56 | €5,40 | 2,22K |
| 2026-05-29 | €5,48 | -0,36 % | €5,50 | €5,50 | €5,34 | 14,90K |