10,610€
1,34%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 10,07 | 10,40 | 9,98 | 9,98 | -1,11% | - |
| 10.01.2025 | 10,20 | 10,31 | 10,03 | 10,09 | -1,14% | - |
| 09.01.2025 | 10,11 | 10,33 | 10,00 | 10,20 | 0,97% | - |
| 08.01.2025 | 9,36 | 10,23 | 9,04 | 10,11 | 7,96% | - |
| 07.01.2025 | 9,16 | 9,51 | 9,16 | 9,36 | 2,32% | - |
| 06.01.2025 | 9,19 | 9,19 | 9,15 | 9,15 | -0,35% | - |
| 03.01.2025 | 9,10 | 9,24 | 9,00 | 9,18 | 1,01% | - |
| 02.01.2025 | 8,80 | 9,12 | 8,79 | 9,09 | 2,75% | - |
| 30.12.2024 | 8,74 | 8,92 | 8,74 | 8,85 | 1,09% | - |
| 27.12.2024 | 8,46 | 8,86 | 8,46 | 8,75 | 3,18% | - |
| 23.12.2024 | 8,63 | 8,63 | 8,45 | 8,48 | -1,68% | - |
| 20.12.2024 | 8,67 | 8,75 | 8,57 | 8,63 | -0,55% | - |
| 19.12.2024 | 8,68 | 8,79 | 8,61 | 8,67 | -0,08% | - |
| 18.12.2024 | 8,65 | 8,80 | 8,63 | 8,68 | 0,35% | - |
| 17.12.2024 | 8,66 | 8,78 | 8,58 | 8,65 | -0,23% | 150,00 |
| 16.12.2024 | 8,90 | 8,93 | 8,38 | 8,67 | -2,73% | - |
| 13.12.2024 | 8,89 | 9,22 | 8,88 | 8,91 | 0,32% | - |
| 12.12.2024 | 9,03 | 9,05 | 8,87 | 8,89 | -1,53% | - |
| 11.12.2024 | 9,09 | 9,10 | 8,87 | 9,02 | -0,66% | - |
| 10.12.2024 | 9,14 | 9,26 | 9,06 | 9,08 | -0,62% | - |
| 09.12.2024 | 9,11 | 9,37 | 9,07 | 9,14 | 0,35% | - |
| 06.12.2024 | 8,91 | 9,20 | 8,91 | 9,11 | 2,19% | - |
| 05.12.2024 | 8,83 | 8,96 | 8,79 | 8,91 | 0,94% | - |
| 04.12.2024 | 8,80 | 8,94 | 8,75 | 8,83 | 0,25% | - |
| 03.12.2024 | 8,88 | 8,99 | 8,74 | 8,81 | -0,81% | - |
| 02.12.2024 | 8,91 | 8,97 | 8,82 | 8,88 | -0,37% | - |
| 29.11.2024 | 9,09 | 9,11 | 8,91 | 8,91 | -1,82% | - |
| 28.11.2024 | 9,08 | 9,28 | 9,06 | 9,08 | -0,06% | - |
| 27.11.2024 | 9,19 | 9,19 | 9,03 | 9,08 | -0,95% | - |
| 26.11.2024 | 9,35 | 9,44 | 9,09 | 9,17 | -2,03% | - |
| 25.11.2024 | 9,38 | 9,49 | 9,27 | 9,36 | -0,25% | - |
| 22.11.2024 | 9,20 | 9,41 | 9,18 | 9,38 | 1,93% | - |
| 21.11.2024 | 9,12 | 9,31 | 9,01 | 9,21 | 1,10% | - |
| 20.11.2024 | 8,97 | 9,36 | 8,92 | 9,11 | 2,02% | - |
| 19.11.2024 | 9,00 | 9,10 | 8,78 | 8,93 | -0,87% | - |
| 18.11.2024 | 9,07 | 9,12 | 8,92 | 9,00 | -0,83% | - |
| 15.11.2024 | 9,17 | 9,30 | 9,00 | 9,08 | -1,04% | - |
| 14.11.2024 | 9,23 | 9,27 | 9,11 | 9,17 | -0,54% | - |
| 13.11.2024 | 9,21 | 9,34 | 9,14 | 9,22 | 0,05% | - |
| 12.11.2024 | 9,26 | 9,32 | 9,15 | 9,22 | -0,49% | - |
| 11.11.2024 | 9,31 | 9,69 | 9,15 | 9,26 | -0,56% | - |
| 08.11.2024 | 9,92 | 9,93 | 9,29 | 9,32 | -6,15% | - |
| 07.11.2024 | 10,15 | 10,30 | 9,75 | 9,93 | -2,10% | - |
| 06.11.2024 | 11,61 | 12,25 | 9,64 | 10,14 | -12,38% | 231,00 |
| 05.11.2024 | 11,59 | 11,86 | 11,48 | 11,57 | -0,13% | - |
| 04.11.2024 | 11,68 | 11,74 | 11,56 | 11,59 | -0,73% | - |
| 01.11.2024 | 11,64 | 11,92 | 11,60 | 11,67 | 0,17% | 1.500,00 |
| 31.10.2024 | 11,40 | 11,81 | 11,36 | 11,65 | 2,06% | - |
| 30.10.2024 | 11,60 | 11,74 | 11,39 | 11,42 | -1,47% | - |
| 29.10.2024 | 11,69 | 11,80 | 11,45 | 11,59 | -0,94% | - |
| 28.10.2024 | 11,73 | 11,81 | 11,68 | 11,70 | -0,21% | - |
| 25.10.2024 | 11,87 | 11,90 | 11,72 | 11,72 | -1,39% | - |
| 24.10.2024 | 11,78 | 11,94 | 11,71 | 11,89 | 0,93% | - |
| 23.10.2024 | 11,92 | 11,93 | 11,73 | 11,78 | -1,26% | - |
| 22.10.2024 | 11,82 | 11,94 | 11,77 | 11,93 | 0,80% | - |
| 21.10.2024 | 11,71 | 11,95 | 11,69 | 11,83 | 1,07% | - |
| 18.10.2024 | 11,80 | 11,89 | 11,70 | 11,71 | -0,76% | - |
| 17.10.2024 | 11,77 | 11,86 | 11,75 | 11,80 | 0,08% | - |
| 16.10.2024 | 11,92 | 11,93 | 11,78 | 11,79 | -1,09% | - |
| 15.10.2024 | 11,72 | 11,99 | 11,71 | 11,92 | 1,75% | - |
| 14.10.2024 | 11,44 | 12,22 | 11,26 | 11,71 | 2,27% | - |
| 11.10.2024 | 11,48 | 11,51 | 11,35 | 11,45 | -0,13% | - |
| 10.10.2024 | 11,45 | 11,50 | 11,38 | 11,47 | 0,17% | - |
| 09.10.2024 | 11,46 | 11,59 | 11,43 | 11,45 | -0,13% | - |
| 08.10.2024 | 11,50 | 11,54 | 11,43 | 11,46 | -0,39% | - |
| 07.10.2024 | 11,67 | 11,73 | 11,47 | 11,51 | -1,41% | - |
| 04.10.2024 | 11,50 | 11,74 | 11,46 | 11,67 | 1,57% | - |
| 03.10.2024 | 11,50 | 11,54 | 11,40 | 11,49 | -0,22% | - |
| 02.10.2024 | 11,29 | 11,55 | 11,28 | 11,52 | 1,95% | - |
| 01.10.2024 | 11,59 | 11,60 | 11,26 | 11,30 | -2,55% | - |
| 30.09.2024 | 11,87 | 11,93 | 11,43 | 11,59 | -2,24% | - |
| 27.09.2024 | 11,59 | 11,92 | 11,55 | 11,86 | 2,24% | - |
| 26.09.2024 | 11,61 | 11,71 | 11,52 | 11,60 | 0,04% | - |
| 25.09.2024 | 11,29 | 11,66 | 11,20 | 11,59 | 2,52% | - |
| 24.09.2024 | 11,54 | 11,73 | 11,20 | 11,31 | -1,99% | - |
| 23.09.2024 | 11,47 | 11,67 | 11,34 | 11,54 | 0,61% | - |
| 20.09.2024 | 11,58 | 11,62 | 11,39 | 11,47 | -0,95% | - |
| 19.09.2024 | 11,38 | 11,70 | 11,38 | 11,58 | 1,94% | - |
| 18.09.2024 | 11,32 | 11,43 | 11,23 | 11,36 | 0,40% | - |
| 17.09.2024 | 11,20 | 11,39 | 11,19 | 11,31 | 1,12% | - |
| 16.09.2024 | 11,54 | 11,78 | 11,04 | 11,19 | -2,95% | - |
| 13.09.2024 | 11,31 | 11,55 | 11,22 | 11,53 | 2,08% | - |
| 12.09.2024 | 10,64 | 11,39 | 10,63 | 11,29 | 6,16% | - |
| 11.09.2024 | 10,34 | 10,79 | 10,34 | 10,64 | 0,14% | - |
| 10.09.2024 | 10,49 | 10,73 | 10,40 | 10,62 | 1,14% | - |
| 09.09.2024 | 10,14 | 10,58 | 10,14 | 10,50 | 0,62% | 280,00 |
| 06.09.2024 | 10,56 | 11,03 | 10,44 | 10,44 | -3,87% | - |
| 05.09.2024 | 10,72 | 11,00 | 10,43 | 10,86 | 1,31% | - |
| 04.09.2024 | 10,03 | 11,63 | 9,87 | 10,72 | 6,85% | 300,00 |
| 03.09.2024 | 9,98 | 10,17 | 9,92 | 10,03 | 0,25% | - |
| 02.09.2024 | 10,26 | 10,26 | 9,76 | 10,00 | -2,50% | - |
| 30.08.2024 | 10,17 | 10,39 | 10,06 | 10,26 | 2,96% | - |
| 29.08.2024 | 10,24 | 10,36 | 9,97 | 9,97 | -2,62% | - |
| 28.08.2024 | 10,44 | 11,22 | 10,11 | 10,23 | -2,03% | - |
| 27.08.2024 | 10,51 | 10,63 | 10,38 | 10,45 | -0,57% | - |
| 26.08.2024 | 10,48 | 10,68 | 10,32 | 10,51 | 0,14% | - |