14,460€
3,73%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,21 | 14,42 | 13,90 | 14,42 | 2,12% | - |
| 08.07.2026 | 14,12 | 14,25 | 13,85 | 14,12 | -0,63% | - |
| 07.07.2026 | 14,43 | 14,87 | 13,95 | 14,21 | -1,66% | - |
| 06.07.2026 | 14,45 | 14,63 | 14,15 | 14,45 | 0,00% | - |
| 03.07.2026 | 14,45 | 14,62 | 14,17 | 14,45 | 1,12% | - |
| 02.07.2026 | 14,10 | 14,57 | 13,89 | 14,29 | 1,49% | - |
| 01.07.2026 | 14,23 | 14,35 | 13,70 | 14,08 | -1,47% | - |
| 30.06.2026 | 14,25 | 14,60 | 13,89 | 14,29 | 0,56% | - |
| 29.06.2026 | 14,04 | 14,34 | 13,72 | 14,21 | 1,79% | - |
| 26.06.2026 | 13,90 | 14,38 | 13,60 | 13,96 | -0,71% | - |
| 25.06.2026 | 14,55 | 14,63 | 13,93 | 14,06 | -2,56% | - |
| 24.06.2026 | 14,63 | 14,80 | 14,28 | 14,43 | -1,23% | - |
| 23.06.2026 | 14,61 | 14,91 | 14,18 | 14,61 | -1,22% | - |
| 22.06.2026 | 14,47 | 15,04 | 14,41 | 14,79 | 2,64% | - |
| 19.06.2026 | 14,41 | 15,00 | 14,41 | 14,41 | -0,69% | - |
| 18.06.2026 | 14,59 | 15,02 | 14,18 | 14,51 | -0,27% | - |
| 17.06.2026 | 15,08 | 15,10 | 14,55 | 14,55 | -3,13% | - |
| 16.06.2026 | 15,14 | 15,61 | 14,89 | 15,02 | -0,79% | - |
| 15.06.2026 | 15,67 | 15,67 | 14,83 | 15,14 | -1,30% | - |
| 12.06.2026 | 15,71 | 15,84 | 15,09 | 15,34 | -2,66% | - |
| 11.06.2026 | 15,38 | 15,77 | 14,90 | 15,76 | 2,34% | - |
| 10.06.2026 | 15,00 | 15,68 | 14,58 | 15,40 | 2,26% | - |
| 09.06.2026 | 15,22 | 15,27 | 14,75 | 15,06 | -0,92% | - |
| 08.06.2026 | 14,94 | 15,43 | 14,92 | 15,20 | 2,43% | - |
| 05.06.2026 | 15,71 | 15,77 | 14,84 | 14,84 | -6,14% | - |
| 04.06.2026 | 15,61 | 15,93 | 15,49 | 15,81 | 1,02% | - |
| 03.06.2026 | 16,15 | 16,15 | 15,48 | 15,65 | -3,69% | - |
| 02.06.2026 | 16,43 | 16,68 | 16,08 | 16,25 | -0,37% | - |
| 01.06.2026 | 16,18 | 16,56 | 15,94 | 16,31 | 1,18% | 27.404,00 |
| 29.05.2026 | 15,63 | 16,30 | 15,33 | 16,12 | 3,80% | - |
| 28.05.2026 | 15,29 | 15,70 | 15,14 | 15,53 | 1,04% | - |
| 27.05.2026 | 15,92 | 15,94 | 15,36 | 15,37 | -2,41% | - |
| 26.05.2026 | 15,47 | 16,28 | 15,43 | 15,75 | 0,64% | - |
| 25.05.2026 | 14,19 | 15,85 | 13,78 | 15,65 | 12,35% | - |
| 22.05.2026 | 14,27 | 14,30 | 13,87 | 13,93 | -2,04% | - |
| 21.05.2026 | 14,37 | 14,41 | 13,83 | 14,22 | -1,59% | - |
| 20.05.2026 | 14,05 | 14,49 | 13,97 | 14,45 | 2,19% | - |
| 19.05.2026 | 14,13 | 14,35 | 13,90 | 14,14 | 0,07% | - |
| 18.05.2026 | 13,37 | 14,30 | 13,30 | 14,13 | 4,05% | - |
| 15.05.2026 | 13,64 | 13,80 | 13,45 | 13,58 | -2,23% | - |
| 14.05.2026 | 13,84 | 13,94 | 13,57 | 13,89 | 0,65% | - |
| 13.05.2026 | 13,62 | 13,88 | 13,22 | 13,80 | 2,53% | - |
| 12.05.2026 | 13,21 | 13,55 | 13,09 | 13,46 | 1,13% | - |
| 11.05.2026 | 13,74 | 13,74 | 13,27 | 13,31 | -3,48% | - |
| 08.05.2026 | 14,11 | 14,16 | 13,75 | 13,79 | -1,92% | - |
| 07.05.2026 | 13,72 | 14,39 | 13,41 | 14,06 | 4,15% | 3.900,00 |
| 06.05.2026 | 14,13 | 14,17 | 13,50 | 13,50 | -3,78% | - |
| 05.05.2026 | 14,15 | 14,34 | 13,83 | 14,03 | -0,71% | - |
| 04.05.2026 | 14,80 | 15,18 | 14,07 | 14,13 | -3,75% | 432,00 |
| 30.04.2026 | 14,43 | 14,90 | 14,07 | 14,68 | 0,75% | - |
| 29.04.2026 | 11,74 | 14,76 | 11,74 | 14,57 | 24,53% | 990,00 |
| 28.04.2026 | 12,01 | 12,02 | 11,69 | 11,70 | -2,74% | - |
| 27.04.2026 | 12,11 | 12,29 | 11,96 | 12,03 | -1,23% | - |
| 24.04.2026 | 12,01 | 12,25 | 11,95 | 12,18 | 0,91% | - |
| 23.04.2026 | 11,94 | 12,58 | 11,73 | 12,07 | -0,17% | - |
| 22.04.2026 | 12,17 | 12,36 | 11,98 | 12,09 | -1,06% | - |
| 21.04.2026 | 12,11 | 12,40 | 11,87 | 12,22 | 1,41% | - |
| 20.04.2026 | 11,94 | 12,38 | 11,92 | 12,05 | 0,42% | - |
| 17.04.2026 | 12,49 | 12,94 | 11,57 | 12,00 | -3,85% | - |
| 16.04.2026 | 12,74 | 12,88 | 12,37 | 12,48 | -0,79% | - |
| 15.04.2026 | 12,30 | 12,79 | 12,15 | 12,58 | 2,11% | - |
| 14.04.2026 | 12,36 | 12,93 | 12,11 | 12,32 | -0,81% | - |
| 13.04.2026 | 12,05 | 12,56 | 12,05 | 12,42 | 0,73% | 10.710,00 |
| 10.04.2026 | 11,92 | 12,65 | 11,65 | 12,33 | 5,03% | - |
| 09.04.2026 | 11,14 | 11,98 | 11,00 | 11,74 | 5,01% | - |
| 08.04.2026 | 11,71 | 11,75 | 10,80 | 11,18 | 2,19% | - |
| 07.04.2026 | 11,08 | 11,20 | 10,71 | 10,94 | 0,14% | - |
| 02.04.2026 | 10,38 | 11,31 | 10,38 | 10,93 | 0,55% | 22.189,00 |
| 01.04.2026 | 10,89 | 11,21 | 10,29 | 10,87 | 1,83% | 2.975,00 |
| 31.03.2026 | 9,92 | 10,96 | 9,65 | 10,67 | 7,83% | - |
| 30.03.2026 | 9,63 | 9,90 | 9,46 | 9,90 | 1,93% | - |
| 27.03.2026 | 9,66 | 9,81 | 9,46 | 9,71 | 0,65% | - |
| 26.03.2026 | 10,03 | 10,03 | 9,50 | 9,65 | -4,50% | 1.406,00 |
| 25.03.2026 | 9,91 | 10,32 | 9,63 | 10,10 | 1,73% | - |
| 24.03.2026 | 9,74 | 10,19 | 9,64 | 9,93 | 0,89% | - |
| 23.03.2026 | 9,70 | 10,20 | 9,43 | 9,84 | -1,16% | - |
| 20.03.2026 | 10,16 | 10,35 | 9,87 | 9,96 | -0,88% | - |
| 19.03.2026 | 9,72 | 10,17 | 9,69 | 10,04 | 0,50% | - |
| 18.03.2026 | 9,95 | 10,45 | 9,66 | 9,99 | 1,52% | 168,00 |
| 17.03.2026 | 9,88 | 10,08 | 9,69 | 9,84 | -1,00% | - |
| 16.03.2026 | 10,16 | 10,16 | 9,62 | 9,94 | -0,03% | - |
| 13.03.2026 | 9,74 | 10,05 | 9,62 | 9,95 | 2,65% | - |
| 12.03.2026 | 9,61 | 10,00 | 9,52 | 9,69 | 0,55% | - |
| 11.03.2026 | 9,86 | 9,89 | 9,62 | 9,64 | -1,16% | - |
| 10.03.2026 | 10,09 | 10,11 | 9,74 | 9,75 | -1,78% | - |
| 09.03.2026 | 9,76 | 10,10 | 9,75 | 9,93 | -1,07% | - |
| 06.03.2026 | 10,18 | 10,24 | 9,89 | 10,03 | 0,77% | - |
| 05.03.2026 | 10,11 | 10,27 | 9,85 | 9,96 | -0,55% | - |
| 04.03.2026 | 9,63 | 10,19 | 9,42 | 10,01 | 3,95% | - |
| 03.03.2026 | 9,67 | 9,79 | 9,56 | 9,63 | -0,82% | - |
| 02.03.2026 | 9,83 | 10,00 | 9,69 | 9,71 | -2,80% | - |
| 27.02.2026 | 9,86 | 10,21 | 9,69 | 9,99 | 2,51% | - |
| 26.02.2026 | 9,60 | 9,94 | 9,45 | 9,75 | 2,42% | - |
| 25.02.2026 | 9,76 | 10,01 | 9,47 | 9,52 | -1,38% | 15,00 |
| 24.02.2026 | 9,76 | 9,86 | 9,47 | 9,65 | 0,05% | - |
| 23.02.2026 | 9,87 | 10,02 | 9,64 | 9,64 | -1,68% | - |
| 20.02.2026 | 10,13 | 10,23 | 9,77 | 9,81 | -2,21% | - |
| 19.02.2026 | 9,82 | 10,29 | 9,63 | 10,03 | 3,62% | - |
| 18.02.2026 | 10,07 | 10,21 | 9,46 | 9,68 | -2,20% | - |
| 17.02.2026 | 10,21 | 10,21 | 9,80 | 9,90 | -2,24% | - |