11,120€
2,58%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,13 | 11,16 | 10,92 | 11,12 | -0,27% | - |
| 04.06.2025 | 11,14 | 11,41 | 10,96 | 11,15 | 0,22% | - |
| 03.06.2025 | 11,18 | 11,22 | 10,95 | 11,13 | -0,45% | - |
| 02.06.2025 | 11,20 | 11,43 | 10,88 | 11,18 | -0,22% | - |
| 30.05.2025 | 11,32 | 11,40 | 11,14 | 11,20 | -1,02% | - |
| 29.05.2025 | 11,30 | 11,33 | 11,28 | 11,32 | 0,31% | - |
| 28.05.2025 | 11,12 | 11,34 | 10,95 | 11,28 | 1,30% | - |
| 27.05.2025 | 10,83 | 11,24 | 10,70 | 11,14 | 2,77% | - |
| 26.05.2025 | 10,52 | 10,85 | 10,36 | 10,84 | 2,99% | - |
| 23.05.2025 | 10,68 | 10,78 | 10,32 | 10,52 | -1,50% | - |
| 22.05.2025 | 10,69 | 10,74 | 10,50 | 10,68 | 0,00% | - |
| 21.05.2025 | 10,54 | 10,71 | 10,39 | 10,68 | 1,18% | - |
| 20.05.2025 | 10,59 | 10,77 | 10,39 | 10,56 | -0,47% | - |
| 19.05.2025 | 10,61 | 10,72 | 10,45 | 10,61 | -0,70% | - |
| 16.05.2025 | 10,45 | 10,83 | 10,25 | 10,68 | 2,30% | - |
| 15.05.2025 | 10,22 | 10,54 | 10,14 | 10,44 | 1,61% | - |
| 14.05.2025 | 10,47 | 10,56 | 10,23 | 10,28 | -1,86% | - |
| 13.05.2025 | 10,43 | 10,58 | 10,36 | 10,47 | 0,38% | - |
| 12.05.2025 | 10,03 | 10,54 | 9,99 | 10,43 | 4,25% | - |
| 09.05.2025 | 10,27 | 10,43 | 9,99 | 10,01 | -2,47% | - |
| 08.05.2025 | 10,05 | 10,34 | 9,84 | 10,26 | 2,19% | - |
| 07.05.2025 | 10,06 | 10,08 | 9,86 | 10,04 | -0,49% | - |
| 06.05.2025 | 10,09 | 10,20 | 9,91 | 10,09 | -0,03% | - |
| 05.05.2025 | 10,10 | 10,22 | 9,91 | 10,09 | -0,23% | - |
| 02.05.2025 | 9,71 | 10,14 | 9,51 | 10,11 | 4,42% | - |
| 30.04.2025 | 9,79 | 9,79 | 9,53 | 9,69 | -10,16% | - |
| 29.04.2025 | 10,67 | 10,87 | 10,40 | 10,78 | 0,65% | - |
| 28.04.2025 | 10,74 | 10,83 | 10,52 | 10,71 | -0,88% | - |
| 25.04.2025 | 10,88 | 11,02 | 10,72 | 10,81 | -0,64% | - |
| 24.04.2025 | 10,74 | 10,98 | 10,60 | 10,88 | 1,07% | - |
| 23.04.2025 | 10,68 | 11,09 | 10,46 | 10,76 | 1,46% | - |
| 22.04.2025 | 10,55 | 10,74 | 10,23 | 10,61 | -0,33% | - |
| 17.04.2025 | 10,29 | 10,69 | 10,13 | 10,64 | 4,13% | - |
| 16.04.2025 | 10,14 | 10,36 | 10,02 | 10,22 | -0,65% | - |
| 15.04.2025 | 10,12 | 10,50 | 10,07 | 10,29 | 1,83% | - |
| 14.04.2025 | 10,09 | 10,34 | 9,90 | 10,10 | -0,86% | - |
| 11.04.2025 | 10,16 | 10,32 | 9,86 | 10,19 | 0,49% | - |
| 10.04.2025 | 9,69 | 10,19 | 8,96 | 10,14 | 3,24% | - |
| 09.04.2025 | 9,00 | 9,90 | 8,67 | 9,82 | 7,35% | - |
| 08.04.2025 | 9,07 | 9,64 | 9,00 | 9,15 | 2,27% | - |
| 07.04.2025 | 8,84 | 9,26 | 8,50 | 8,95 | -3,54% | - |
| 04.04.2025 | 9,56 | 9,75 | 9,04 | 9,27 | -3,20% | - |
| 03.04.2025 | 9,86 | 10,22 | 9,29 | 9,58 | -2,61% | - |
| 02.04.2025 | 9,71 | 9,84 | 9,62 | 9,84 | 1,43% | - |
| 01.04.2025 | 9,63 | 9,75 | 9,55 | 9,70 | 0,78% | - |
| 31.03.2025 | 9,45 | 9,79 | 9,37 | 9,62 | 1,88% | - |
| 28.03.2025 | 9,49 | 9,65 | 9,42 | 9,45 | -0,40% | - |
| 27.03.2025 | 9,30 | 9,51 | 9,25 | 9,48 | 2,04% | - |
| 26.03.2025 | 9,34 | 9,53 | 9,27 | 9,29 | -0,56% | - |
| 25.03.2025 | 9,14 | 9,41 | 9,14 | 9,35 | 2,35% | - |
| 24.03.2025 | 9,11 | 9,31 | 8,85 | 9,13 | 0,41% | - |
| 21.03.2025 | 9,26 | 9,48 | 9,08 | 9,09 | -1,80% | - |
| 20.03.2025 | 9,13 | 9,27 | 9,02 | 9,26 | 1,37% | - |
| 19.03.2025 | 9,00 | 9,20 | 8,95 | 9,14 | 1,35% | - |
| 18.03.2025 | 9,08 | 9,25 | 9,01 | 9,01 | -0,74% | - |
| 17.03.2025 | 9,05 | 9,10 | 8,93 | 9,08 | 0,28% | - |
| 14.03.2025 | 8,83 | 9,06 | 8,82 | 9,06 | 2,47% | - |
| 13.03.2025 | 8,75 | 9,05 | 8,75 | 8,84 | -1,57% | - |
| 12.03.2025 | 9,10 | 9,21 | 8,98 | 8,98 | -1,43% | - |
| 11.03.2025 | 9,26 | 9,35 | 9,02 | 9,11 | -1,50% | - |
| 10.03.2025 | 9,41 | 9,49 | 9,22 | 9,25 | -1,73% | - |
| 07.03.2025 | 9,59 | 9,65 | 9,35 | 9,41 | -1,93% | - |
| 06.03.2025 | 9,61 | 9,72 | 9,54 | 9,60 | 0,07% | - |
| 05.03.2025 | 9,55 | 9,90 | 9,50 | 9,59 | 0,61% | - |
| 04.03.2025 | 9,60 | 9,81 | 9,36 | 9,53 | -0,66% | - |
| 03.03.2025 | 9,44 | 9,70 | 9,37 | 9,59 | 1,62% | - |
| 28.02.2025 | 9,37 | 9,61 | 9,32 | 9,44 | 0,73% | - |
| 27.02.2025 | 9,79 | 9,86 | 9,31 | 9,37 | -4,17% | - |
| 26.02.2025 | 10,53 | 10,84 | 9,57 | 9,78 | -9,65% | - |
| 25.02.2025 | 11,05 | 11,22 | 10,79 | 10,83 | -2,08% | - |
| 24.02.2025 | 10,43 | 11,42 | 10,43 | 11,06 | 3,03% | - |
| 21.02.2025 | 10,34 | 10,82 | 10,34 | 10,73 | 1,08% | - |
| 20.02.2025 | 10,73 | 10,84 | 10,60 | 10,62 | -0,93% | - |
| 19.02.2025 | 10,94 | 11,10 | 10,68 | 10,72 | -2,01% | - |
| 18.02.2025 | 10,95 | 11,05 | 10,81 | 10,94 | -0,14% | - |
| 17.02.2025 | 11,00 | 11,04 | 10,86 | 10,95 | -0,45% | - |
| 14.02.2025 | 10,83 | 11,19 | 10,68 | 11,00 | 1,62% | - |
| 13.02.2025 | 10,47 | 11,02 | 10,43 | 10,83 | 3,59% | - |
| 12.02.2025 | 10,37 | 10,56 | 10,30 | 10,45 | 0,67% | - |
| 11.02.2025 | 10,47 | 10,49 | 10,32 | 10,38 | -0,91% | - |
| 10.02.2025 | 10,41 | 10,63 | 10,32 | 10,48 | 0,72% | - |
| 07.02.2025 | 10,80 | 10,80 | 10,40 | 10,40 | -3,70% | - |
| 06.02.2025 | 10,73 | 10,85 | 10,72 | 10,80 | 0,70% | - |
| 05.02.2025 | 10,63 | 10,88 | 10,56 | 10,73 | 0,85% | - |
| 04.02.2025 | 10,58 | 10,87 | 10,56 | 10,64 | 0,57% | - |
| 03.02.2025 | 10,74 | 10,75 | 10,40 | 10,58 | -2,26% | - |
| 31.01.2025 | 10,74 | 10,91 | 10,59 | 10,82 | 1,36% | 17.000,00 |
| 30.01.2025 | 10,32 | 10,69 | 10,29 | 10,68 | 3,59% | - |
| 29.01.2025 | 10,31 | 10,58 | 10,25 | 10,31 | 0,05% | - |
| 28.01.2025 | 10,17 | 10,37 | 10,06 | 10,30 | 1,25% | - |
| 27.01.2025 | 10,20 | 10,32 | 9,88 | 10,17 | -0,34% | - |
| 24.01.2025 | 10,43 | 10,46 | 10,08 | 10,21 | -1,99% | - |
| 23.01.2025 | 10,47 | 10,50 | 10,39 | 10,42 | -0,53% | - |
| 22.01.2025 | 10,43 | 10,61 | 10,37 | 10,47 | 0,29% | - |
| 21.01.2025 | 10,72 | 10,73 | 10,43 | 10,44 | -2,66% | - |
| 20.01.2025 | 10,72 | 10,91 | 10,64 | 10,73 | 0,19% | - |
| 17.01.2025 | 10,91 | 11,06 | 10,63 | 10,71 | -1,83% | - |
| 16.01.2025 | 10,74 | 10,98 | 10,64 | 10,91 | 1,49% | - |
| 15.01.2025 | 10,19 | 10,75 | 10,18 | 10,75 | 5,55% | - |
| 14.01.2025 | 10,07 | 10,40 | 10,06 | 10,18 | 2,06% | - |