11,825€
2,92%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,79 | 11,98 | 11,77 | 11,83 | 0,25% | - |
| 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% | - |
| 13.06.2025 | 11,37 | 11,52 | 11,14 | 11,50 | 0,92% | - |
| 12.06.2025 | 11,64 | 11,72 | 11,36 | 11,40 | -2,02% | - |
| 11.06.2025 | 11,61 | 11,76 | 11,42 | 11,63 | 0,13% | - |
| 10.06.2025 | 11,09 | 11,69 | 10,92 | 11,62 | 4,69% | - |
| 09.06.2025 | 10,93 | 11,26 | 10,75 | 11,10 | 1,60% | - |
| 06.06.2025 | 10,96 | 10,96 | 10,92 | 10,92 | -0,41% | - |
| 05.06.2025 | 11,13 | 11,16 | 10,92 | 10,97 | -1,66% | - |
| 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% | - |