15,420€
0,65%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,31 | 15,34 | 15,24 | 15,27 | -0,33% | - |
| 08.09.2026 | 15,29 | 15,70 | 15,19 | 15,32 | -0,13% | - |
| 07.09.2026 | 15,48 | 15,72 | 15,31 | 15,34 | -1,86% | - |
| 04.09.2026 | 15,63 | 15,63 | 15,60 | 15,63 | -0,32% | - |
| 03.09.2026 | 15,27 | 15,69 | 15,22 | 15,68 | 1,88% | - |
| 02.09.2026 | 15,47 | 15,56 | 15,29 | 15,39 | -2,96% | - |
| 01.09.2026 | 15,60 | 15,86 | 15,33 | 15,86 | 0,51% | - |
| 31.08.2026 | 15,42 | 16,12 | 15,27 | 15,78 | 2,60% | - |
| 28.08.2026 | 15,41 | 15,41 | 15,36 | 15,38 | 0,92% | - |
| 27.08.2026 | 15,33 | 15,38 | 15,20 | 15,24 | -2,31% | - |
| 26.08.2026 | 15,66 | 15,77 | 15,56 | 15,60 | -0,57% | - |
| 25.08.2026 | 15,60 | 15,77 | 15,53 | 15,69 | 0,32% | - |
| 24.08.2026 | 15,73 | 15,81 | 15,55 | 15,64 | -1,45% | - |
| 21.08.2026 | 15,74 | 15,96 | 15,70 | 15,87 | -1,31% | - |
| 20.08.2026 | 15,92 | 16,17 | 15,84 | 16,08 | -0,50% | - |
| 19.08.2026 | 15,99 | 16,40 | 15,96 | 16,16 | -1,04% | - |
| 18.08.2026 | 16,23 | 16,45 | 16,15 | 16,33 | -0,97% | - |
| 17.08.2026 | 16,22 | 16,81 | 16,17 | 16,49 | 2,04% | - |
| 14.08.2026 | 16,15 | 16,17 | 16,15 | 16,16 | -1,52% | - |
| 13.08.2026 | 16,26 | 16,49 | 16,15 | 16,41 | -0,61% | - |
| 12.08.2026 | 16,51 | 16,54 | 16,30 | 16,51 | 0,30% | - |
| 11.08.2026 | 16,24 | 16,47 | 16,13 | 16,46 | 0,92% | - |
| 10.08.2026 | 16,29 | 16,49 | 16,24 | 16,31 | 0,00% | - |
| 07.08.2026 | 16,24 | 16,72 | 16,24 | 16,31 | -0,31% | - |
| 06.08.2026 | 16,26 | 16,57 | 16,16 | 16,36 | -1,80% | - |
| 05.08.2026 | 15,83 | 16,99 | 15,72 | 16,66 | 6,93% | - |
| 04.08.2026 | 15,56 | 15,82 | 15,48 | 15,58 | -2,32% | - |
| 31.07.2026 | 16,37 | 16,66 | 15,94 | 15,95 | -3,92% | - |
| 30.07.2026 | 16,85 | 16,87 | 16,38 | 16,60 | -3,21% | - |
| 29.07.2026 | 16,37 | 17,20 | 16,34 | 17,15 | 3,31% | - |
| 28.07.2026 | 16,09 | 16,60 | 16,05 | 16,60 | 3,04% | - |
| 27.07.2026 | 15,59 | 16,57 | 15,40 | 16,11 | 1,70% | - |
| 24.07.2026 | 14,97 | 15,85 | 14,91 | 15,84 | 3,80% | - |
| 23.07.2026 | 15,68 | 15,94 | 15,26 | 15,26 | -6,78% | - |
| 22.07.2026 | 14,48 | 16,82 | 14,48 | 16,37 | 9,13% | - |
| 21.07.2026 | 15,36 | 15,68 | 14,85 | 15,00 | -1,96% | - |
| 20.07.2026 | 15,06 | 15,69 | 15,04 | 15,30 | 0,59% | - |
| 17.07.2026 | 14,75 | 15,42 | 14,75 | 15,21 | -1,17% | - |
| 16.07.2026 | 14,49 | 15,61 | 14,40 | 15,39 | 6,28% | - |
| 15.07.2026 | 14,38 | 14,58 | 14,28 | 14,48 | -0,75% | - |
| 14.07.2026 | 14,66 | 14,66 | 14,59 | 14,59 | -0,34% | - |
| 13.07.2026 | 14,33 | 15,17 | 13,97 | 14,64 | 0,34% | - |
| 10.07.2026 | 14,45 | 15,11 | 13,89 | 14,59 | 0,97% | - |
| 09.07.2026 | 13,96 | 14,49 | 13,89 | 14,45 | 2,56% | - |
| 08.07.2026 | 14,06 | 14,57 | 13,81 | 14,09 | -3,56% | - |
| 07.07.2026 | 14,23 | 15,00 | 14,23 | 14,61 | 2,67% | - |
| 03.07.2026 | 14,37 | 14,94 | 13,81 | 14,23 | -1,52% | - |
| 02.07.2026 | 13,95 | 14,84 | 13,69 | 14,45 | 3,44% | - |
| 01.07.2026 | 14,14 | 14,70 | 13,32 | 13,97 | -2,85% | - |
| 30.06.2026 | 14,05 | 14,96 | 13,86 | 14,38 | 0,56% | - |
| 29.06.2026 | 13,85 | 14,66 | 13,55 | 14,30 | 4,46% | - |
| 26.06.2026 | 13,77 | 14,42 | 13,28 | 13,69 | -2,28% | - |
| 25.06.2026 | 14,33 | 14,81 | 13,69 | 14,01 | -3,84% | - |
| 24.06.2026 | 14,47 | 15,03 | 14,13 | 14,57 | -0,34% | - |
| 23.06.2026 | 14,43 | 15,07 | 14,14 | 14,62 | -0,14% | - |
| 22.06.2026 | 14,64 | 15,39 | 14,19 | 14,64 | 0,27% | - |
| 19.06.2026 | 14,54 | 15,00 | 14,54 | 14,60 | 0,41% | - |
| 18.06.2026 | 14,52 | 15,08 | 14,13 | 14,54 | -4,97% | - |
| 17.06.2026 | 14,93 | 15,41 | 14,37 | 15,30 | 1,39% | - |
| 16.06.2026 | 14,96 | 15,80 | 14,55 | 15,09 | -1,11% | - |
| 15.06.2026 | 15,40 | 15,68 | 14,83 | 15,26 | -0,91% | - |
| 12.06.2026 | 15,27 | 16,14 | 14,98 | 15,40 | 0,72% | - |
| 11.06.2026 | 15,32 | 15,53 | 14,88 | 15,29 | 2,21% | - |
| 10.06.2026 | 14,83 | 15,59 | 14,36 | 14,96 | -0,93% | - |
| 09.06.2026 | 15,09 | 15,55 | 14,60 | 15,10 | 0,73% | - |
| 08.06.2026 | 15,05 | 15,45 | 14,56 | 14,99 | -2,91% | - |
| 05.06.2026 | 15,42 | 16,05 | 15,02 | 15,44 | 1,58% | - |
| 04.06.2026 | 15,44 | 16,16 | 15,20 | 15,20 | -5,71% | - |
| 03.06.2026 | 15,99 | 16,21 | 15,23 | 16,12 | -0,56% | - |
| 02.06.2026 | 16,34 | 16,58 | 16,18 | 16,21 | -0,31% | - |
| 01.06.2026 | 16,16 | 16,48 | 15,95 | 16,26 | 0,93% | - |
| 29.05.2026 | 15,66 | 16,20 | 15,59 | 16,11 | 3,80% | - |
| 28.05.2026 | 15,27 | 15,64 | 15,25 | 15,52 | -1,15% | - |
| 27.05.2026 | 15,75 | 15,87 | 15,65 | 15,70 | -0,32% | - |
| 26.05.2026 | 15,58 | 16,20 | 15,50 | 15,75 | 0,70% | - |
| 25.05.2026 | 14,16 | 15,85 | 14,15 | 15,64 | 10,22% | 458,00 |
| 22.05.2026 | 14,16 | 14,30 | 14,09 | 14,19 | -0,84% | - |
| 21.05.2026 | 14,39 | 14,40 | 13,83 | 14,31 | 0,14% | - |
| 20.05.2026 | 14,12 | 14,49 | 14,12 | 14,29 | -0,21% | - |
| 19.05.2026 | 14,07 | 14,35 | 14,05 | 14,32 | 1,78% | - |