KAP AG IUR
XETR · Almanya · Proses Endüstrileri
€0,98000,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,98 | %0,00 | €0,98 | €0,98 | €0,98 | 1,44K |
| 2026-09-30 | €0,98 | +%5,38 | €0,97 | €1,00 | €0,93 | 1,44K |
| 2026-09-29 | €0,93 | +%0,22 | €0,93 | €0,97 | €0,91 | 444 |
| 2026-09-28 | €0,93 | -%4,33 | €0,93 | €0,97 | €0,93 | 788 |
| 2026-09-25 | €0,97 | -%5,83 | €0,98 | €0,98 | €0,96 | 2,00K |
| 2026-09-24 | €1,03 | -%1,90 | €1,05 | €1,05 | €0,97 | 5,05K |
| 2026-09-23 | €1,05 | -%1,87 | €1,05 | €1,05 | €0,96 | 5,55K |
| 2026-09-22 | €1,07 | -%2,28 | €1,10 | €1,10 | €1,02 | 5,83K |
| 2026-09-21 | €1,10 | -%7,98 | €1,19 | €1,19 | €1,00 | 6,98K |
| 2026-09-18 | €1,19 | -%0,83 | €1,17 | €1,22 | €1,12 | 6,04K |
| 2026-09-17 | €1,20 | -%3,61 | €1,25 | €1,25 | €1,17 | 2,50K |
| 2026-09-16 | €1,25 | +%0,40 | €1,20 | €1,25 | €1,19 | 2,00K |
| 2026-09-15 | €1,24 | +%3,33 | €1,24 | €1,24 | €1,20 | 760 |
| 2026-09-14 | €1,20 | -%21,31 | €1,53 | €1,53 | €1,14 | 32,83K |
| 2026-09-11 | €1,52 | +%3,74 | €1,47 | €1,54 | €1,32 | 17,11K |
| 2026-09-10 | €1,47 | %0,00 | €1,52 | €1,54 | €1,40 | 500 |
| 2026-09-09 | €1,47 | -%8,70 | €1,61 | €1,61 | €1,36 | 29,71K |
| 2026-09-08 | €1,61 | %0,00 | €1,61 | €1,61 | €1,61 | 0 |
| 2026-09-07 | €1,61 | %0,00 | €1,61 | €1,61 | €1,61 | 0 |
| 2026-09-04 | €1,61 | %0,00 | €1,61 | €1,61 | €1,61 | 0 |
| 2026-09-03 | €1,61 | +%1,90 | €1,61 | €1,61 | €1,61 | 0 |
| 2026-09-02 | €1,58 | -%5,95 | €1,60 | €1,60 | €1,58 | 6,32K |
| 2026-09-01 | €1,68 | -%7,69 | €1,76 | €1,76 | €1,64 | 2,50K |
| 2026-08-31 | €1,82 | %0,00 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-08-28 | €1,82 | %0,00 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-08-27 | €1,82 | -%3,70 | €1,82 | €1,88 | €1,82 | 985 |
| 2026-08-26 | €1,89 | +%5,00 | €1,89 | €1,89 | €1,89 | 0 |
| 2026-08-25 | €1,80 | -%13,46 | €1,92 | €1,92 | €1,80 | 2,53K |
| 2026-08-24 | €2,08 | +%8,90 | €1,79 | €2,13 | €1,79 | 12,04K |
| 2026-08-21 | €1,91 | +%4,95 | €1,88 | €1,91 | €1,88 | 919 |
| 2026-08-20 | €1,82 | %0,00 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-08-19 | €1,82 | -%1,62 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-08-18 | €1,85 | +%3,35 | €1,82 | €1,85 | €1,82 | 3,20K |
| 2026-08-17 | €1,79 | +%3,47 | €1,76 | €1,79 | €1,76 | 562 |
| 2026-08-14 | €1,73 | -%1,70 | €1,73 | €1,73 | €1,73 | 0 |
| 2026-08-13 | €1,76 | %0,00 | €1,76 | €1,76 | €1,76 | 250 |
| 2026-08-12 | €1,76 | -%1,12 | €1,76 | €1,76 | €1,76 | 0 |
| 2026-08-11 | €1,78 | -%1,66 | €1,75 | €1,78 | €1,74 | 1,94K |
| 2026-08-10 | €1,81 | -%0,82 | €1,81 | €1,81 | €1,81 | 0 |
| 2026-08-07 | €1,83 | +%1,39 | €1,75 | €1,83 | €1,75 | 516 |
| 2026-08-06 | €1,80 | -%2,44 | €1,80 | €1,80 | €1,80 | 0 |
| 2026-08-05 | €1,85 | +%1,10 | €1,79 | €1,85 | €1,79 | 900 |
| 2026-08-04 | €1,83 | %0,00 | €1,83 | €1,83 | €1,83 | 0 |
| 2026-08-03 | €1,83 | +%2,53 | €1,83 | €1,83 | €1,83 | 0 |
| 2026-07-31 | €1,78 | -%2,47 | €1,75 | €1,81 | €1,75 | 52 |
| 2026-07-30 | €1,83 | +%0,83 | €1,83 | €1,83 | €1,83 | 0 |
| 2026-07-29 | €1,81 | +%0,28 | €1,81 | €1,81 | €1,81 | 0 |
| 2026-07-28 | €1,80 | -%0,28 | €1,77 | €1,80 | €1,77 | 483 |
| 2026-07-27 | €1,81 | -%0,82 | €1,75 | €1,81 | €1,75 | 2,42K |
| 2026-07-24 | €1,83 | -%0,82 | €1,80 | €1,83 | €1,75 | 5 |
| 2026-07-23 | €1,84 | -%0,27 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-07-22 | €1,85 | +%3,07 | €1,80 | €1,88 | €1,80 | 1,85K |
| 2026-07-21 | €1,79 | -%0,56 | €1,78 | €1,80 | €1,78 | 3 |
| 2026-07-20 | €1,80 | -%1,37 | €1,80 | €1,80 | €1,80 | 4 |
| 2026-07-17 | €1,83 | %0,00 | €1,83 | €1,83 | €1,83 | 0 |
| 2026-07-16 | €1,83 | %0,00 | €1,83 | €1,83 | €1,83 | 0 |
| 2026-07-15 | €1,83 | -%5,93 | €2,00 | €2,00 | €1,80 | 631 |
| 2026-07-14 | €1,94 | +%2,92 | €1,95 | €1,95 | €1,94 | 405 |
| 2026-07-13 | €1,88 | %0,00 | €1,95 | €1,95 | €1,88 | 250 |
| 2026-07-10 | €1,88 | -%2,58 | €1,82 | €1,88 | €1,82 | 40 |
| 2026-07-09 | €1,93 | -%3,01 | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-08 | €2,00 | -%0,25 | €2,00 | €2,00 | €2,00 | 1 |
| 2026-07-07 | €2,00 | +%2,04 | €1,89 | €2,09 | €1,76 | 5,61K |
| 2026-07-06 | €1,96 | -%4,39 | €1,92 | €1,96 | €1,92 | 400 |
| 2026-07-03 | €2,05 | +%3,80 | €2,05 | €2,05 | €2,05 | 20 |
| 2026-07-02 | €1,98 | +%0,77 | €1,98 | €1,98 | €1,98 | 0 |
| 2026-07-01 | €1,96 | +%3,43 | €1,90 | €1,96 | €1,87 | 2,01K |
| 2026-06-30 | €1,89 | +%3,27 | €1,89 | €1,89 | €1,89 | 0 |
| 2026-06-29 | €1,84 | %0,00 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-26 | €1,84 | %0,00 | €1,88 | €1,88 | €1,84 | 5,00K |
| 2026-06-25 | €1,84 | %0,00 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-24 | €1,84 | -%2,13 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-23 | €1,88 | +%1,08 | €1,90 | €1,90 | €1,88 | 984 |
| 2026-06-22 | €1,86 | +%0,82 | €1,86 | €1,86 | €1,86 | 1 |
| 2026-06-19 | €1,84 | %0,00 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-18 | €1,84 | %0,00 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-17 | €1,84 | %0,00 | €1,90 | €1,90 | €1,84 | 19 |
| 2026-06-16 | €1,84 | %0,00 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-15 | €1,84 | +%1,38 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-06-12 | €1,82 | -%1,89 | €1,82 | €1,82 | €1,82 | 400 |
| 2026-06-11 | €1,85 | -%2,12 | €1,80 | €1,85 | €1,80 | 3 |
| 2026-06-10 | €1,89 | +%5,88 | €1,83 | €1,89 | €1,83 | 1,78K |
| 2026-06-09 | €1,78 | -%2,46 | €1,78 | €1,78 | €1,78 | 0 |
| 2026-06-08 | €1,83 | +%0,83 | €1,83 | €1,83 | €1,83 | 24 |
| 2026-06-05 | €1,82 | +%1,11 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-06-04 | €1,79 | -%0,55 | €1,76 | €1,79 | €1,76 | 177 |
| 2026-06-03 | €1,80 | %0,00 | €1,76 | €1,80 | €1,76 | 11 |
| 2026-06-02 | €1,80 | %0,00 | €1,77 | €1,80 | €1,77 | 350 |
| 2026-06-01 | €1,80 | %0,00 | €1,80 | €1,80 | €1,80 | 0 |
| 2026-05-29 | €1,80 | -%1,90 | €1,80 | €1,80 | €1,80 | 0 |