12,210€
6,92%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,46 | 11,49 | 11,46 | 11,47 | 0,44% | - |
| 28.08.2025 | 11,37 | 11,42 | 11,37 | 11,42 | 0,97% | - |
| 27.08.2025 | 11,34 | 11,38 | 11,31 | 11,31 | -2,08% | - |
| 25.08.2025 | 11,58 | 11,58 | 11,51 | 11,55 | -0,17% | - |
| 22.08.2025 | 11,53 | 11,57 | 11,53 | 11,57 | 0,35% | - |
| 20.08.2025 | 11,54 | 11,54 | 11,53 | 11,53 | -0,60% | - |
| 19.08.2025 | 11,45 | 11,60 | 11,41 | 11,60 | 1,22% | - |
| 18.08.2025 | 11,61 | 11,61 | 11,46 | 11,46 | -2,13% | - |
| 15.08.2025 | 11,67 | 11,71 | 11,64 | 11,71 | 0,26% | - |
| 14.08.2025 | 11,53 | 11,68 | 11,46 | 11,68 | 1,21% | - |
| 13.08.2025 | 11,77 | 11,77 | 11,54 | 11,54 | -1,11% | - |
| 12.08.2025 | 11,82 | 11,82 | 11,67 | 11,67 | -0,93% | - |
| 11.08.2025 | 12,08 | 12,08 | 11,78 | 11,78 | -3,05% | - |
| 08.08.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -11,25% | 1,00 |
| 05.08.2025 | 11,95 | 13,69 | 11,95 | 13,69 | 17,41% | 850,00 |
| 04.08.2025 | 11,82 | 12,02 | 11,66 | 11,66 | -1,69% | - |
| 01.08.2025 | 11,79 | 13,03 | 11,59 | 11,86 | 0,59% | 1.606,00 |
| 31.07.2025 | 11,97 | 11,97 | 11,79 | 11,79 | -1,09% | - |
| 30.07.2025 | 11,89 | 12,19 | 11,89 | 11,92 | 0,59% | - |
| 29.07.2025 | 11,58 | 11,85 | 11,58 | 11,85 | 4,22% | - |
| 28.07.2025 | 11,02 | 11,37 | 11,02 | 11,37 | 3,36% | - |
| 25.07.2025 | 10,96 | 11,33 | 10,96 | 11,00 | 0,92% | - |
| 24.07.2025 | 10,44 | 10,90 | 10,44 | 10,90 | 3,22% | - |
| 23.07.2025 | 11,27 | 11,27 | 10,55 | 10,56 | -5,12% | - |
| 22.07.2025 | 10,81 | 11,14 | 10,81 | 11,13 | 2,02% | - |
| 21.07.2025 | 11,29 | 11,29 | 10,91 | 10,91 | -3,45% | - |
| 18.07.2025 | 11,84 | 11,84 | 11,30 | 11,30 | -3,00% | - |
| 17.07.2025 | 11,60 | 11,67 | 11,60 | 11,65 | 0,26% | - |
| 16.07.2025 | 11,61 | 11,66 | 11,61 | 11,62 | -1,69% | - |
| 15.07.2025 | 11,66 | 11,82 | 11,61 | 11,82 | 2,43% | - |
| 14.07.2025 | 11,61 | 11,61 | 11,52 | 11,54 | -2,94% | - |
| 11.07.2025 | 11,77 | 11,89 | 11,66 | 11,89 | 2,06% | - |
| 10.07.2025 | 11,66 | 11,66 | 11,64 | 11,65 | 0,17% | - |
| 09.07.2025 | 11,58 | 11,66 | 11,57 | 11,63 | 1,57% | - |
| 08.07.2025 | 11,30 | 11,47 | 11,30 | 11,45 | 1,78% | - |
| 07.07.2025 | 11,55 | 11,60 | 11,25 | 11,25 | -2,17% | - |
| 04.07.2025 | 11,54 | 11,54 | 11,45 | 11,50 | -0,35% | - |
| 03.07.2025 | 11,65 | 11,65 | 11,54 | 11,54 | 0,09% | - |
| 02.07.2025 | 11,47 | 11,53 | 11,20 | 11,53 | 0,70% | - |
| 01.07.2025 | 11,53 | 11,53 | 11,45 | 11,45 | 0,09% | - |
| 30.06.2025 | 11,44 | 11,44 | 11,30 | 11,44 | 0,70% | - |
| 27.06.2025 | 11,40 | 11,59 | 11,36 | 11,36 | 0,26% | - |
| 26.06.2025 | 11,27 | 11,37 | 11,26 | 11,33 | 1,61% | - |
| 25.06.2025 | 11,21 | 11,21 | 11,10 | 11,15 | 0,72% | - |
| 24.06.2025 | 10,99 | 11,10 | 10,69 | 11,07 | 1,56% | - |
| 23.06.2025 | 10,97 | 11,11 | 10,85 | 10,90 | -2,15% | - |
| 20.06.2025 | 11,03 | 11,20 | 11,03 | 11,14 | 1,46% | - |
| 19.06.2025 | 10,98 | 11,05 | 10,97 | 10,98 | -0,90% | - |
| 18.06.2025 | 10,76 | 11,08 | 10,65 | 11,08 | 3,75% | - |
| 17.06.2025 | 10,78 | 10,78 | 10,64 | 10,68 | -0,93% | - |
| 16.06.2025 | 10,76 | 10,78 | 10,73 | 10,78 | 0,00% | - |
| 13.06.2025 | 10,67 | 10,78 | 10,51 | 10,78 | 0,37% | - |
| 12.06.2025 | 10,96 | 10,96 | 10,74 | 10,74 | -2,45% | - |
| 11.06.2025 | 10,92 | 11,01 | 10,91 | 11,01 | 2,90% | - |
| 10.06.2025 | 10,42 | 10,70 | 10,42 | 10,70 | 2,69% | - |
| 09.06.2025 | 10,26 | 10,52 | 10,26 | 10,42 | 0,10% | - |
| 06.06.2025 | 10,27 | 10,42 | 10,27 | 10,41 | 0,97% | - |
| 05.06.2025 | 10,42 | 10,42 | 10,31 | 10,31 | -1,53% | - |
| 04.06.2025 | 10,46 | 10,68 | 10,46 | 10,47 | -0,29% | - |
| 03.06.2025 | 10,45 | 10,50 | 10,39 | 10,50 | -0,47% | - |
| 02.06.2025 | 10,49 | 10,55 | 10,38 | 10,55 | 0,29% | - |
| 30.05.2025 | 10,64 | 10,64 | 10,50 | 10,52 | -2,59% | - |
| 29.05.2025 | 10,77 | 10,80 | 10,77 | 10,80 | 0,09% | - |
| 28.05.2025 | 10,46 | 10,79 | 10,41 | 10,79 | 2,66% | - |
| 27.05.2025 | 10,22 | 10,51 | 10,22 | 10,51 | 5,89% | - |
| 26.05.2025 | 9,90 | 9,93 | 9,90 | 9,93 | 1,22% | - |
| 23.05.2025 | 10,09 | 10,09 | 9,81 | 9,81 | -2,05% | - |
| 22.05.2025 | 10,10 | 10,10 | 9,97 | 10,01 | 0,75% | - |
| 21.05.2025 | 9,92 | 9,97 | 9,92 | 9,94 | -0,55% | - |
| 20.05.2025 | 9,92 | 10,04 | 9,92 | 9,99 | -0,30% | - |
| 19.05.2025 | 10,03 | 10,03 | 9,82 | 10,02 | -0,89% | - |
| 16.05.2025 | 9,80 | 10,11 | 9,80 | 10,11 | 3,37% | - |
| 15.05.2025 | 9,66 | 9,78 | 9,62 | 9,78 | 1,03% | - |
| 14.05.2025 | 9,85 | 9,85 | 9,68 | 9,68 | -0,82% | - |
| 13.05.2025 | 9,82 | 9,90 | 9,76 | 9,76 | -0,41% | - |
| 12.05.2025 | 9,42 | 9,80 | 9,42 | 9,80 | 3,48% | - |
| 09.05.2025 | 9,67 | 9,79 | 9,47 | 9,47 | 0,21% | - |
| 08.05.2025 | 9,42 | 9,45 | 9,28 | 9,45 | -0,11% | - |
| 07.05.2025 | 9,47 | 9,47 | 9,32 | 9,46 | -0,79% | - |
| 06.05.2025 | 9,46 | 9,54 | 9,39 | 9,54 | -0,42% | - |
| 05.05.2025 | 9,49 | 9,58 | 9,46 | 9,58 | 1,54% | - |
| 02.05.2025 | 9,36 | 9,43 | 9,36 | 9,43 | -6,73% | - |
| 30.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 1,40% | - |
| 29.04.2025 | 10,08 | 10,08 | 9,97 | 9,97 | -1,38% | - |
| 28.04.2025 | 10,09 | 10,11 | 9,91 | 10,11 | -0,30% | - |
| 25.04.2025 | 10,19 | 10,33 | 10,14 | 10,14 | -0,49% | - |
| 24.04.2025 | 10,13 | 10,19 | 10,05 | 10,19 | -1,45% | - |
| 23.04.2025 | 9,99 | 10,34 | 9,99 | 10,34 | 6,43% | - |
| 22.04.2025 | 9,97 | 9,97 | 9,71 | 9,72 | -3,81% | - |
| 17.04.2025 | 9,89 | 10,10 | 9,86 | 10,10 | 4,94% | - |
| 16.04.2025 | 9,69 | 9,69 | 9,43 | 9,63 | -0,88% | - |
| 15.04.2025 | 9,61 | 9,71 | 9,61 | 9,71 | -1,92% | - |
| 14.04.2025 | 9,71 | 9,90 | 9,71 | 9,90 | 4,21% | 826,00 |
| 11.04.2025 | 9,81 | 9,94 | 9,50 | 9,50 | -2,06% | - |
| 10.04.2025 | 8,69 | 9,80 | 8,69 | 9,70 | 13,65% | - |
| 09.04.2025 | 9,10 | 9,10 | 8,54 | 8,54 | -8,77% | - |
| 08.04.2025 | 8,72 | 9,36 | 8,72 | 9,36 | 9,16% | - |
| 07.04.2025 | 8,93 | 8,93 | 8,46 | 8,57 | -5,72% | - |
| 04.04.2025 | 9,21 | 9,30 | 9,09 | 9,09 | -6,10% | - |
| 03.04.2025 | 9,64 | 9,82 | 9,64 | 9,68 | 1,84% | - |