12,795€
1,59%
Echtzeit-Aktienkurs KAMBI GROUP PLC B EO-,003
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC B EO-,003 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 12,28 | 12,68 | 12,28 | 12,58 | -0,16% | - |
| 04.12.2025 | 12,02 | 12,78 | 12,02 | 12,60 | 2,90% | - |
| 03.12.2025 | 12,51 | 12,78 | 12,20 | 12,24 | -3,62% | - |
| 02.12.2025 | 12,28 | 12,77 | 12,28 | 12,70 | 1,89% | - |
| 01.12.2025 | 12,15 | 12,49 | 12,05 | 12,47 | 3,02% | - |
| 28.11.2025 | 11,69 | 12,12 | 11,50 | 12,10 | 3,37% | - |
| 27.11.2025 | 11,64 | 11,94 | 11,47 | 11,71 | 0,52% | - |
| 26.11.2025 | 11,12 | 12,09 | 11,12 | 11,65 | 3,97% | - |
| 25.11.2025 | 10,47 | 11,31 | 10,47 | 11,20 | 5,46% | - |
| 24.11.2025 | 10,59 | 10,75 | 10,58 | 10,62 | 1,29% | - |
| 21.11.2025 | 10,42 | 10,72 | 10,40 | 10,49 | -0,94% | - |
| 20.11.2025 | 10,54 | 10,83 | 10,43 | 10,59 | -0,33% | - |
| 19.11.2025 | 10,33 | 11,07 | 10,33 | 10,62 | 1,29% | - |
| 18.11.2025 | 10,67 | 10,79 | 10,40 | 10,49 | -2,42% | - |
| 17.11.2025 | 10,80 | 11,04 | 10,74 | 10,75 | -2,05% | - |
| 14.11.2025 | 11,12 | 11,29 | 10,89 | 10,97 | -1,08% | - |
| 13.11.2025 | 11,08 | 11,47 | 11,08 | 11,09 | -1,11% | - |
| 12.11.2025 | 10,84 | 11,42 | 10,84 | 11,22 | 2,19% | - |
| 11.11.2025 | 10,71 | 11,29 | 10,70 | 10,98 | 2,00% | - |
| 10.11.2025 | 10,14 | 10,77 | 10,14 | 10,76 | 10,70% | - |
| 07.11.2025 | 9,79 | 9,91 | 9,72 | 9,72 | -0,72% | - |
| 06.11.2025 | 9,81 | 10,16 | 9,79 | 9,79 | 0,62% | - |
| 05.11.2025 | 9,16 | 9,73 | 9,03 | 9,73 | 5,02% | - |
| 04.11.2025 | 9,49 | 9,49 | 9,27 | 9,27 | -3,59% | - |
| 03.11.2025 | 9,54 | 9,80 | 9,54 | 9,61 | 0,73% | - |
| 31.10.2025 | 9,44 | 9,54 | 9,40 | 9,54 | 0,95% | - |
| 30.10.2025 | 9,53 | 9,57 | 9,45 | 9,45 | -0,37% | - |
| 29.10.2025 | 9,71 | 9,73 | 9,49 | 9,49 | -3,07% | - |
| 28.10.2025 | 10,20 | 10,20 | 9,79 | 9,79 | -5,37% | - |
| 27.10.2025 | 9,90 | 10,34 | 9,90 | 10,34 | 4,82% | - |
| 24.10.2025 | 9,75 | 9,87 | 9,75 | 9,87 | 1,34% | - |
| 23.10.2025 | 9,46 | 9,74 | 9,44 | 9,74 | 2,74% | - |
| 22.10.2025 | 9,38 | 9,53 | 9,38 | 9,48 | 1,61% | - |
| 21.10.2025 | 9,59 | 9,59 | 9,33 | 9,33 | -1,89% | - |
| 20.10.2025 | 9,53 | 9,68 | 9,51 | 9,51 | 0,42% | - |
| 17.10.2025 | 9,46 | 9,47 | 9,20 | 9,47 | -0,47% | - |
| 16.10.2025 | 9,58 | 9,58 | 9,47 | 9,51 | -0,68% | - |
| 15.10.2025 | 9,50 | 9,59 | 9,50 | 9,58 | 1,38% | - |
| 14.10.2025 | 9,47 | 9,51 | 9,38 | 9,45 | -0,21% | - |
| 13.10.2025 | 9,54 | 9,54 | 9,36 | 9,47 | -2,07% | - |
| 10.10.2025 | 9,60 | 9,81 | 9,60 | 9,67 | 0,26% | - |
| 09.10.2025 | 9,50 | 9,88 | 9,50 | 9,64 | 0,68% | - |
| 08.10.2025 | 9,50 | 9,58 | 9,46 | 9,58 | -0,42% | - |
| 07.10.2025 | 9,59 | 9,62 | 9,53 | 9,62 | -1,08% | - |
| 06.10.2025 | 9,83 | 9,83 | 9,67 | 9,72 | 0,05% | - |
| 03.10.2025 | 9,68 | 9,76 | 9,68 | 9,72 | -0,41% | - |
| 02.10.2025 | 9,80 | 9,86 | 9,76 | 9,76 | -0,46% | - |
| 01.10.2025 | 9,98 | 10,06 | 9,80 | 9,80 | -3,26% | - |
| 30.09.2025 | 10,16 | 10,16 | 10,00 | 10,13 | 0,00% | - |
| 29.09.2025 | 10,19 | 10,25 | 10,13 | 10,13 | -0,10% | - |
| 26.09.2025 | 10,00 | 10,14 | 10,00 | 10,14 | 0,90% | - |
| 25.09.2025 | 10,08 | 10,08 | 10,05 | 10,05 | 0,20% | - |
| 24.09.2025 | 10,34 | 10,34 | 10,03 | 10,03 | -2,90% | - |
| 23.09.2025 | 10,29 | 10,33 | 10,22 | 10,33 | -0,10% | - |
| 22.09.2025 | 10,31 | 10,54 | 10,31 | 10,34 | 0,68% | - |
| 19.09.2025 | 10,38 | 10,38 | 10,27 | 10,27 | -0,19% | - |
| 18.09.2025 | 10,21 | 10,33 | 10,21 | 10,29 | -0,19% | - |
| 17.09.2025 | 10,17 | 10,31 | 10,17 | 10,31 | 1,78% | - |
| 16.09.2025 | 10,32 | 10,32 | 10,13 | 10,13 | -1,36% | - |
| 15.09.2025 | 10,38 | 10,38 | 10,27 | 10,27 | -1,53% | - |
| 12.09.2025 | 10,61 | 10,61 | 10,43 | 10,43 | -1,60% | - |
| 11.09.2025 | 10,64 | 10,69 | 10,60 | 10,60 | -0,75% | - |
| 10.09.2025 | 10,79 | 10,79 | 10,68 | 10,68 | 0,75% | - |
| 09.09.2025 | 10,90 | 10,91 | 10,60 | 10,60 | -2,75% | - |
| 08.09.2025 | 10,79 | 10,91 | 10,79 | 10,90 | 0,37% | - |
| 05.09.2025 | 10,89 | 10,90 | 10,86 | 10,86 | 0,56% | - |
| 04.09.2025 | 10,93 | 10,93 | 10,80 | 10,80 | -1,55% | - |
| 03.09.2025 | 11,11 | 11,15 | 10,97 | 10,97 | -1,08% | - |
| 02.09.2025 | 11,41 | 11,41 | 11,09 | 11,09 | -2,55% | - |
| 01.09.2025 | 11,49 | 11,58 | 11,38 | 11,38 | -0,78% | - |
| 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% | - |