KPS AG KSC
XETR · Almanya · Teknoloji Hizmetleri
€0,2250+0,02 (+%7,14)
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 | €0,22 | +%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 |