8,925€
-0,61%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 10,35 | 10,53 | 10,30 | 10,49 | 1,40% | - |
| 22.08.2024 | 10,47 | 10,57 | 10,34 | 10,35 | -1,19% | - |
| 21.08.2024 | 10,58 | 10,71 | 10,45 | 10,47 | -0,99% | - |
| 20.08.2024 | 10,18 | 10,89 | 10,16 | 10,58 | 3,95% | - |
| 19.08.2024 | 10,21 | 10,29 | 10,16 | 10,17 | -0,26% | - |
| 16.08.2024 | 10,25 | 10,29 | 10,12 | 10,20 | -0,34% | - |
| 15.08.2024 | 10,13 | 10,36 | 10,12 | 10,24 | 1,11% | - |
| 14.08.2024 | 10,01 | 10,31 | 10,01 | 10,12 | 0,98% | - |
| 13.08.2024 | 10,19 | 10,26 | 9,93 | 10,03 | -1,45% | - |
| 12.08.2024 | 10,34 | 10,44 | 9,97 | 10,17 | -1,52% | - |
| 09.08.2024 | 10,47 | 10,59 | 10,31 | 10,33 | -1,15% | - |
| 08.08.2024 | 10,47 | 10,55 | 10,29 | 10,45 | 0,05% | - |
| 07.08.2024 | 10,15 | 10,50 | 10,14 | 10,45 | 3,23% | - |
| 06.08.2024 | 9,82 | 10,37 | 9,81 | 10,12 | 3,32% | 100,00 |
| 05.08.2024 | 10,03 | 10,32 | 9,45 | 9,79 | -5,15% | - |
| 02.08.2024 | 10,66 | 10,73 | 10,20 | 10,33 | -3,19% | - |
| 01.08.2024 | 10,75 | 10,96 | 10,61 | 10,67 | -0,70% | - |
| 31.07.2024 | 10,80 | 11,04 | 10,71 | 10,74 | -0,42% | - |
| 30.07.2024 | 10,34 | 10,80 | 10,32 | 10,79 | 4,51% | - |
| 29.07.2024 | 10,36 | 10,54 | 10,30 | 10,32 | -0,39% | - |
| 26.07.2024 | 10,04 | 10,44 | 10,00 | 10,36 | 3,21% | - |
| 25.07.2024 | 10,11 | 10,15 | 9,75 | 10,04 | -0,91% | - |
| 24.07.2024 | 8,88 | 10,25 | 8,88 | 10,13 | 13,91% | - |
| 23.07.2024 | 8,96 | 9,14 | 8,81 | 8,89 | -0,86% | - |
| 22.07.2024 | 9,05 | 9,20 | 8,94 | 8,97 | -1,07% | 50,00 |
| 19.07.2024 | 9,45 | 9,49 | 8,94 | 9,07 | -4,13% | - |
| 18.07.2024 | 9,42 | 9,60 | 9,27 | 9,46 | 0,37% | - |
| 17.07.2024 | 9,52 | 9,63 | 9,32 | 9,42 | -1,02% | - |
| 16.07.2024 | 9,52 | 9,57 | 9,22 | 9,52 | -0,03% | - |
| 15.07.2024 | 9,70 | 9,70 | 9,37 | 9,52 | -1,98% | - |
| 12.07.2024 | 9,68 | 9,78 | 9,41 | 9,72 | 0,07% | - |
| 11.07.2024 | 9,74 | 9,87 | 9,59 | 9,71 | -0,23% | 950,00 |
| 10.07.2024 | 9,41 | 9,75 | 9,24 | 9,73 | 3,43% | - |
| 09.07.2024 | 9,00 | 9,43 | 8,94 | 9,41 | 4,56% | - |
| 08.07.2024 | 9,04 | 9,11 | 8,86 | 9,00 | -0,62% | - |
| 05.07.2024 | 8,89 | 9,07 | 8,84 | 9,05 | 1,97% | - |
| 04.07.2024 | 9,42 | 9,48 | 8,77 | 8,88 | -5,75% | - |
| 03.07.2024 | 9,22 | 9,45 | 9,18 | 9,42 | 2,17% | - |
| 02.07.2024 | 9,18 | 9,26 | 9,07 | 9,22 | 0,40% | 707,00 |
| 01.07.2024 | 9,33 | 9,51 | 9,09 | 9,18 | -1,71% | - |