9,860€
-0,30%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 10,06 | 10,28 | 9,89 | 10,12 | 0,47% | - |
| 30.10.2025 | 10,16 | 10,25 | 10,04 | 10,07 | -0,83% | - |
| 29.10.2025 | 10,35 | 10,49 | 10,06 | 10,16 | -1,77% | - |
| 28.10.2025 | 10,85 | 10,86 | 10,33 | 10,34 | -4,79% | - |
| 27.10.2025 | 10,56 | 11,01 | 10,52 | 10,86 | 3,18% | - |
| 24.10.2025 | 10,37 | 10,55 | 10,21 | 10,53 | 1,89% | - |
| 23.10.2025 | 10,09 | 10,38 | 9,91 | 10,33 | 4,34% | - |
| 22.10.2025 | 10,01 | 10,25 | 9,82 | 9,90 | 1,49% | - |
| 21.10.2025 | 10,19 | 10,26 | 9,76 | 9,76 | -1,61% | - |
| 20.10.2025 | 10,17 | 10,43 | 9,92 | 9,92 | -2,36% | - |
| 17.10.2025 | 10,10 | 10,16 | 9,72 | 10,16 | 2,63% | - |
| 16.10.2025 | 10,22 | 10,25 | 9,90 | 9,90 | -3,16% | - |
| 15.10.2025 | 10,11 | 10,31 | 9,94 | 10,22 | 1,04% | - |
| 14.10.2025 | 10,09 | 10,32 | 9,92 | 10,11 | 2,83% | - |
| 13.10.2025 | 10,15 | 10,19 | 9,83 | 9,84 | -2,24% | 200,00 |
| 10.10.2025 | 10,22 | 10,47 | 10,06 | 10,06 | 0,40% | - |
| 09.10.2025 | 10,12 | 10,59 | 9,95 | 10,02 | -1,57% | - |
| 08.10.2025 | 10,11 | 10,26 | 9,95 | 10,18 | 0,46% | - |
| 07.10.2025 | 10,20 | 10,41 | 10,05 | 10,13 | -0,56% | - |
| 06.10.2025 | 10,41 | 10,69 | 10,18 | 10,19 | -1,92% | - |
| 03.10.2025 | 10,23 | 10,44 | 10,23 | 10,39 | -1,47% | - |
| 02.10.2025 | 10,45 | 10,55 | 10,26 | 10,55 | 3,79% | - |
| 01.10.2025 | 10,61 | 10,73 | 10,16 | 10,16 | -5,62% | - |
| 30.09.2025 | 10,79 | 10,83 | 10,58 | 10,77 | -0,28% | - |
| 29.09.2025 | 10,88 | 11,04 | 10,68 | 10,80 | 0,75% | - |
| 26.09.2025 | 10,67 | 10,85 | 10,48 | 10,72 | 0,56% | - |
| 25.09.2025 | 10,69 | 10,86 | 10,60 | 10,66 | -0,19% | - |
| 24.09.2025 | 10,97 | 11,06 | 10,65 | 10,68 | -2,73% | - |
| 23.09.2025 | 10,97 | 11,09 | 10,78 | 10,98 | 2,67% | - |
| 22.09.2025 | 10,97 | 11,26 | 10,69 | 10,69 | -2,60% | - |
| 19.09.2025 | 10,99 | 11,13 | 10,88 | 10,98 | -0,27% | - |
| 18.09.2025 | 10,87 | 11,14 | 10,70 | 11,01 | 1,34% | - |
| 17.09.2025 | 10,83 | 11,06 | 10,64 | 10,86 | 0,37% | - |
| 16.09.2025 | 11,00 | 11,09 | 10,76 | 10,82 | -1,59% | - |
| 15.09.2025 | 11,06 | 11,11 | 10,88 | 11,00 | -0,41% | - |
| 12.09.2025 | 11,32 | 11,36 | 11,02 | 11,04 | -2,26% | - |
| 11.09.2025 | 11,33 | 11,42 | 11,15 | 11,30 | -0,26% | - |
| 10.09.2025 | 11,45 | 11,48 | 11,31 | 11,33 | 1,75% | - |
| 09.09.2025 | 11,57 | 11,65 | 11,13 | 11,13 | -4,46% | - |
| 08.09.2025 | 11,46 | 11,67 | 11,30 | 11,65 | 1,75% | - |
| 05.09.2025 | 11,59 | 11,64 | 11,39 | 11,45 | -1,21% | - |
| 04.09.2025 | 11,67 | 11,75 | 11,45 | 11,59 | -0,69% | - |
| 03.09.2025 | 11,79 | 12,00 | 11,56 | 11,67 | -1,10% | - |
| 02.09.2025 | 12,14 | 12,18 | 11,71 | 11,80 | -2,84% | - |
| 01.09.2025 | 12,22 | 12,40 | 12,06 | 12,15 | -0,53% | - |
| 29.08.2025 | 12,11 | 12,34 | 12,01 | 12,21 | 0,70% | - |
| 28.08.2025 | 12,06 | 12,32 | 11,91 | 12,13 | 0,58% | - |
| 27.08.2025 | 12,11 | 12,16 | 11,88 | 12,06 | -0,41% | - |
| 26.08.2025 | 12,21 | 12,30 | 12,07 | 12,11 | -0,74% | - |
| 25.08.2025 | 12,33 | 12,40 | 12,13 | 12,20 | -1,09% | 216,00 |
| 22.08.2025 | 12,20 | 12,39 | 12,04 | 12,33 | 0,98% | - |
| 21.08.2025 | 12,18 | 12,31 | 12,02 | 12,21 | 0,37% | - |
| 20.08.2025 | 12,30 | 12,33 | 12,08 | 12,17 | -1,14% | - |
| 19.08.2025 | 12,11 | 12,40 | 11,99 | 12,31 | 1,48% | - |
| 18.08.2025 | 12,34 | 12,54 | 12,05 | 12,13 | -1,62% | - |
| 15.08.2025 | 12,40 | 12,61 | 12,23 | 12,33 | -0,52% | - |
| 14.08.2025 | 12,27 | 12,50 | 12,08 | 12,39 | 0,94% | - |
| 13.08.2025 | 12,52 | 12,69 | 12,25 | 12,28 | -1,96% | - |
| 12.08.2025 | 12,56 | 12,65 | 12,37 | 12,52 | -0,36% | - |
| 11.08.2025 | 12,87 | 12,97 | 12,53 | 12,57 | -2,37% | - |
| 08.08.2025 | 13,03 | 13,17 | 12,85 | 12,87 | -1,23% | - |
| 07.08.2025 | 12,96 | 13,32 | 12,83 | 13,03 | 0,50% | - |
| 06.08.2025 | 12,93 | 13,06 | 12,78 | 12,97 | 0,23% | - |
| 05.08.2025 | 12,69 | 13,18 | 12,52 | 12,94 | 2,01% | - |
| 04.08.2025 | 12,62 | 13,02 | 12,19 | 12,68 | 0,52% | - |
| 01.08.2025 | 12,57 | 12,75 | 12,30 | 12,62 | 0,24% | - |
| 31.07.2025 | 12,70 | 12,76 | 12,50 | 12,59 | -0,75% | - |
| 30.07.2025 | 12,65 | 13,07 | 12,62 | 12,68 | 0,28% | - |
| 29.07.2025 | 12,28 | 12,79 | 12,13 | 12,65 | 2,89% | - |
| 28.07.2025 | 11,70 | 12,44 | 11,55 | 12,29 | 4,95% | - |
| 25.07.2025 | 11,66 | 12,10 | 11,48 | 11,71 | 0,56% | - |
| 24.07.2025 | 11,13 | 11,77 | 10,94 | 11,65 | 4,58% | - |
| 23.07.2025 | 11,90 | 12,34 | 10,93 | 11,14 | -6,27% | 40,00 |
| 22.07.2025 | 11,50 | 12,01 | 11,33 | 11,88 | 3,21% | - |
| 21.07.2025 | 12,01 | 12,09 | 11,50 | 11,51 | -4,12% | - |
| 18.07.2025 | 12,55 | 12,58 | 11,86 | 12,01 | -4,27% | - |
| 17.07.2025 | 12,29 | 12,55 | 12,15 | 12,54 | 1,99% | - |
| 16.07.2025 | 12,36 | 12,51 | 12,16 | 12,30 | -0,53% | - |
| 15.07.2025 | 12,37 | 12,64 | 12,21 | 12,36 | -0,08% | - |
| 14.07.2025 | 12,34 | 12,47 | 12,08 | 12,37 | 0,12% | - |
| 11.07.2025 | 12,49 | 12,70 | 12,31 | 12,36 | -1,08% | - |
| 10.07.2025 | 12,37 | 12,49 | 12,20 | 12,49 | 0,93% | - |
| 09.07.2025 | 12,32 | 12,51 | 12,13 | 12,38 | 0,45% | - |
| 08.07.2025 | 12,01 | 12,36 | 11,84 | 12,32 | 2,50% | - |
| 07.07.2025 | 12,22 | 12,38 | 11,98 | 12,02 | -1,64% | - |
| 04.07.2025 | 12,28 | 12,29 | 12,09 | 12,22 | -0,41% | - |
| 03.07.2025 | 12,33 | 12,38 | 12,26 | 12,27 | -0,49% | 200,00 |
| 02.07.2025 | 12,22 | 12,35 | 11,95 | 12,33 | 1,02% | - |
| 01.07.2025 | 12,19 | 12,38 | 12,08 | 12,21 | 0,04% | - |
| 30.06.2025 | 12,08 | 12,24 | 11,98 | 12,20 | 1,12% | 20,00 |
| 27.06.2025 | 12,15 | 12,40 | 11,94 | 12,07 | -0,86% | 200,00 |
| 26.06.2025 | 11,95 | 12,28 | 11,81 | 12,17 | 1,88% | - |
| 25.06.2025 | 11,93 | 11,96 | 11,74 | 11,95 | 0,21% | - |
| 24.06.2025 | 11,54 | 12,08 | 11,25 | 11,92 | 3,52% | - |
| 23.06.2025 | 11,67 | 12,12 | 11,30 | 11,52 | -1,41% | - |
| 20.06.2025 | 11,75 | 11,76 | 11,66 | 11,68 | -0,60% | - |
| 19.06.2025 | 11,62 | 11,93 | 11,50 | 11,75 | 0,99% | - |
| 18.06.2025 | 11,39 | 11,83 | 11,27 | 11,64 | 2,15% | - |
| 17.06.2025 | 11,49 | 11,56 | 11,29 | 11,39 | -0,78% | - |
| 16.06.2025 | 11,49 | 11,68 | 11,27 | 11,48 | -0,17% | - |