15,570€
2,84%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,38 | 15,81 | 15,18 | 15,57 | 1,24% | - |
| 08.09.2026 | 15,42 | 15,70 | 15,31 | 15,38 | -0,52% | - |
| 07.09.2026 | 15,63 | 15,72 | 15,34 | 15,46 | -1,34% | - |
| 04.09.2026 | 15,77 | 15,93 | 15,53 | 15,67 | -0,51% | - |
| 03.09.2026 | 15,61 | 15,96 | 15,27 | 15,75 | 1,35% | - |
| 02.09.2026 | 15,50 | 15,70 | 15,25 | 15,54 | -0,13% | - |
| 01.09.2026 | 15,75 | 15,93 | 15,33 | 15,56 | -0,83% | - |
| 31.08.2026 | 15,57 | 16,20 | 15,43 | 15,69 | 0,84% | - |
| 28.08.2026 | 15,59 | 15,85 | 15,34 | 15,56 | 0,26% | - |
| 27.08.2026 | 15,52 | 15,82 | 15,19 | 15,52 | 0,39% | - |
| 26.08.2026 | 15,87 | 15,91 | 15,27 | 15,46 | -2,46% | - |
| 25.08.2026 | 15,77 | 16,06 | 15,53 | 15,85 | 0,76% | - |
| 24.08.2026 | 15,91 | 15,97 | 15,55 | 15,73 | -1,26% | - |
| 21.08.2026 | 15,91 | 16,16 | 15,70 | 15,93 | 0,38% | - |
| 20.08.2026 | 16,23 | 16,28 | 15,71 | 15,87 | -2,22% | - |
| 19.08.2026 | 16,24 | 16,48 | 15,92 | 16,23 | -0,43% | 2.990,00 |
| 18.08.2026 | 16,40 | 16,52 | 16,07 | 16,30 | -1,09% | - |
| 17.08.2026 | 16,46 | 16,90 | 16,15 | 16,48 | 0,49% | - |
| 14.08.2026 | 16,46 | 16,59 | 16,11 | 16,40 | -0,12% | - |
| 13.08.2026 | 16,46 | 16,58 | 16,15 | 16,42 | -0,12% | - |
| 12.08.2026 | 16,62 | 16,74 | 16,23 | 16,44 | -0,96% | - |
| 11.08.2026 | 16,34 | 16,89 | 16,21 | 16,60 | 1,72% | - |
| 10.08.2026 | 16,50 | 16,64 | 16,22 | 16,32 | -1,21% | - |
| 07.08.2026 | 16,40 | 16,72 | 16,24 | 16,52 | 0,73% | - |
| 06.08.2026 | 16,64 | 16,68 | 16,24 | 16,40 | -1,44% | - |
| 05.08.2026 | 16,09 | 17,26 | 15,75 | 16,64 | 3,81% | - |
| 04.08.2026 | 15,77 | 16,14 | 15,50 | 16,03 | 2,04% | - |
| 03.08.2026 | 16,11 | 16,17 | 15,51 | 15,71 | -1,87% | - |
| 31.07.2026 | 16,58 | 16,74 | 15,81 | 16,01 | -3,09% | - |
| 30.07.2026 | 16,68 | 16,80 | 16,30 | 16,52 | -0,72% | - |
| 29.07.2026 | 16,68 | 17,29 | 16,47 | 16,64 | 0,97% | - |
| 28.07.2026 | 16,34 | 16,90 | 16,10 | 16,48 | 0,49% | - |
| 27.07.2026 | 15,79 | 16,57 | 15,40 | 16,40 | 5,26% | - |
| 24.07.2026 | 15,24 | 16,06 | 14,98 | 15,58 | 2,10% | - |
| 23.07.2026 | 15,50 | 15,98 | 14,98 | 15,26 | -3,23% | - |
| 22.07.2026 | 14,48 | 16,78 | 14,48 | 15,77 | 6,77% | 10.500,00 |
| 21.07.2026 | 15,42 | 15,68 | 14,49 | 14,77 | -3,34% | - |
| 20.07.2026 | 15,14 | 15,76 | 15,04 | 15,28 | 0,66% | - |
| 17.07.2026 | 15,02 | 15,50 | 14,88 | 15,18 | 0,13% | - |
| 16.07.2026 | 14,65 | 15,74 | 14,46 | 15,16 | 3,62% | - |
| 15.07.2026 | 14,57 | 14,83 | 14,37 | 14,63 | 0,55% | - |
| 14.07.2026 | 14,75 | 14,78 | 14,39 | 14,55 | -1,22% | - |
| 13.07.2026 | 14,71 | 15,07 | 14,39 | 14,73 | -1,14% | - |
| 10.07.2026 | 14,67 | 14,94 | 14,13 | 14,90 | 3,33% | - |
| 09.07.2026 | 14,21 | 14,84 | 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% | - |