13,840€
4,53%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,82 | 14,36 | 13,82 | 13,90 | 4,98% | - |
| 16.10.2026 | 13,24 | 13,30 | 13,24 | 13,24 | 0,76% | - |
| 15.10.2026 | 13,16 | 13,16 | 13,14 | 13,14 | -2,38% | - |
| 14.10.2026 | 13,56 | 13,56 | 13,42 | 13,46 | -0,30% | - |
| 13.10.2026 | 13,40 | 13,50 | 13,20 | 13,50 | 1,50% | 1.000,00 |
| 12.10.2026 | 13,26 | 13,40 | 13,26 | 13,30 | -2,35% | - |
| 09.10.2026 | 13,74 | 13,74 | 13,62 | 13,62 | 0,89% | - |
| 08.10.2026 | 13,44 | 13,50 | 13,44 | 13,50 | -0,88% | - |
| 07.10.2026 | 13,90 | 13,90 | 13,62 | 13,62 | -3,54% | - |
| 06.10.2026 | 14,34 | 14,34 | 14,12 | 14,12 | -1,26% | - |
| 05.10.2026 | 14,22 | 14,30 | 14,20 | 14,30 | 0,28% | - |
| 02.10.2026 | 14,16 | 14,26 | 14,16 | 14,26 | -0,14% | - |
| 01.10.2026 | 14,12 | 14,28 | 14,12 | 14,28 | 1,28% | - |
| 30.09.2026 | 13,94 | 14,10 | 13,94 | 14,10 | 1,73% | - |
| 29.09.2026 | 13,92 | 14,06 | 13,86 | 13,86 | -1,00% | - |
| 28.09.2026 | 13,66 | 14,00 | 13,66 | 14,00 | -1,82% | - |
| 25.09.2026 | 14,90 | 14,96 | 14,26 | 14,26 | -4,17% | - |
| 24.09.2026 | 14,96 | 14,96 | 14,88 | 14,88 | 0,13% | - |
| 23.09.2026 | 15,16 | 15,16 | 14,86 | 14,86 | 0,00% | - |
| 22.09.2026 | 14,58 | 14,86 | 14,58 | 14,86 | 1,36% | - |
| 21.09.2026 | 14,84 | 14,84 | 14,66 | 14,66 | -3,04% | - |
| 18.09.2026 | 17,00 | 17,00 | 15,12 | 15,12 | -3,08% | 1.983,00 |
| 17.09.2026 | 15,18 | 15,60 | 15,18 | 15,60 | 2,90% | 1.983,00 |
| 16.09.2026 | 15,16 | 15,16 | 15,14 | 15,16 | 0,66% | - |
| 15.09.2026 | 14,60 | 15,06 | 14,58 | 15,06 | 3,15% | - |
| 14.09.2026 | 14,34 | 14,60 | 14,34 | 14,60 | 2,38% | - |
| 11.09.2026 | 14,56 | 14,56 | 14,26 | 14,26 | -0,83% | - |
| 10.09.2026 | 14,64 | 14,68 | 14,38 | 14,38 | -0,69% | - |
| 09.09.2026 | 14,36 | 14,48 | 14,36 | 14,48 | 0,00% | - |
| 08.09.2026 | 14,48 | 14,48 | 14,46 | 14,48 | 0,14% | - |
| 07.09.2026 | 14,66 | 14,66 | 14,46 | 14,46 | -7,90% | - |
| 04.09.2026 | 15,58 | 15,90 | 15,56 | 15,70 | -0,32% | - |
| 03.09.2026 | 15,27 | 15,82 | 15,27 | 15,75 | 1,74% | - |
| 02.09.2026 | 15,45 | 15,70 | 15,38 | 15,48 | -1,21% | - |
| 01.09.2026 | 15,56 | 15,78 | 15,33 | 15,67 | -0,63% | - |
| 31.08.2026 | 15,46 | 16,20 | 15,46 | 15,77 | 0,96% | - |
| 28.08.2026 | 15,37 | 15,70 | 15,34 | 15,62 | 0,51% | - |
| 27.08.2026 | 15,27 | 15,61 | 15,22 | 15,54 | 0,39% | - |
| 26.08.2026 | 15,66 | 15,86 | 15,46 | 15,48 | -2,33% | - |
| 25.08.2026 | 15,53 | 15,88 | 15,53 | 15,85 | 0,57% | - |
| 24.08.2026 | 15,75 | 15,94 | 15,55 | 15,76 | -1,99% | - |
| 21.08.2026 | 15,73 | 16,14 | 15,71 | 16,08 | 1,20% | - |
| 20.08.2026 | 15,92 | 16,26 | 15,73 | 15,89 | -1,97% | - |
| 19.08.2026 | 16,07 | 16,48 | 16,02 | 16,21 | -0,31% | - |
| 18.08.2026 | 16,26 | 16,52 | 16,15 | 16,26 | -1,57% | - |
| 17.08.2026 | 16,19 | 16,90 | 16,15 | 16,52 | 0,61% | - |
| 14.08.2026 | 16,17 | 16,54 | 16,11 | 16,42 | 0,49% | - |
| 13.08.2026 | 16,21 | 16,58 | 16,15 | 16,34 | -1,21% | - |
| 12.08.2026 | 16,44 | 16,72 | 16,36 | 16,54 | -0,60% | - |
| 11.08.2026 | 16,21 | 16,76 | 16,21 | 16,64 | 1,96% | - |
| 10.08.2026 | 16,30 | 16,58 | 16,28 | 16,32 | -1,45% | - |
| 07.08.2026 | 16,25 | 16,60 | 16,25 | 16,56 | 0,98% | - |
| 06.08.2026 | 16,27 | 16,66 | 16,24 | 16,40 | -1,20% | - |
| 05.08.2026 | 15,75 | 17,06 | 15,75 | 16,60 | 4,21% | - |
| 04.08.2026 | 15,50 | 15,96 | 15,50 | 15,93 | 1,27% | - |
| 03.08.2026 | 15,79 | 16,04 | 15,70 | 15,73 | 3,90% | - |
| 31.07.2026 | 15,66 | 15,66 | 15,14 | 15,14 | -2,57% | - |
| 30.07.2026 | 15,58 | 15,72 | 15,54 | 15,54 | -1,27% | - |
| 29.07.2026 | 15,70 | 15,74 | 15,70 | 15,74 | 1,68% | - |
| 28.07.2026 | 15,28 | 15,48 | 15,28 | 15,48 | 1,44% | - |
| 27.07.2026 | 14,84 | 15,26 | 14,84 | 15,26 | 5,83% | - |
| 24.07.2026 | 14,34 | 14,42 | 14,14 | 14,42 | -0,28% | - |
| 23.07.2026 | 14,72 | 14,72 | 14,46 | 14,46 | -6,35% | - |
| 22.07.2026 | 15,32 | 16,30 | 15,32 | 15,44 | 11,88% | 935,00 |
| 21.07.2026 | 14,48 | 14,48 | 13,80 | 13,80 | -4,70% | - |
| 20.07.2026 | 14,60 | 14,60 | 14,48 | 14,48 | 0,70% | - |
| 17.07.2026 | 14,32 | 14,46 | 14,32 | 14,38 | 5,43% | - |
| 16.07.2026 | 13,60 | 13,64 | 13,60 | 13,64 | -0,15% | - |
| 15.07.2026 | 13,52 | 13,66 | 13,52 | 13,66 | 0,15% | - |
| 14.07.2026 | 13,62 | 13,64 | 13,60 | 13,64 | 0,59% | - |
| 13.07.2026 | 13,74 | 13,74 | 13,56 | 13,56 | -1,88% | - |
| 10.07.2026 | 13,84 | 13,84 | 13,76 | 13,82 | 0,88% | - |
| 09.07.2026 | 13,48 | 13,70 | 13,48 | 13,70 | 4,10% | - |
| 08.07.2026 | 13,24 | 13,28 | 13,16 | 13,16 | -2,95% | - |
| 07.07.2026 | 13,70 | 13,76 | 13,56 | 13,56 | 0,59% | - |
| 06.07.2026 | 13,66 | 13,66 | 13,48 | 13,48 | -6,39% | - |
| 03.07.2026 | 14,25 | 14,59 | 14,17 | 14,40 | -0,21% | - |
| 02.07.2026 | 13,92 | 14,56 | 13,89 | 14,43 | 2,27% | - |
| 01.07.2026 | 14,16 | 14,35 | 13,70 | 14,11 | -1,67% | - |
| 30.06.2026 | 14,04 | 14,60 | 13,89 | 14,35 | 1,34% | - |
| 29.06.2026 | 13,76 | 14,31 | 13,72 | 14,16 | 2,24% | - |
| 26.06.2026 | 13,91 | 14,38 | 13,60 | 13,85 | -1,98% | - |
| 25.06.2026 | 14,33 | 14,58 | 14,07 | 14,13 | -2,95% | - |
| 24.06.2026 | 14,50 | 14,80 | 14,35 | 14,56 | -1,02% | - |
| 23.06.2026 | 14,53 | 14,78 | 14,18 | 14,71 | -0,41% | - |
| 22.06.2026 | 14,62 | 15,04 | 14,61 | 14,77 | 2,07% | - |
| 19.06.2026 | 14,89 | 14,89 | 14,43 | 14,47 | 0,00% | - |
| 18.06.2026 | 14,53 | 14,76 | 14,18 | 14,47 | -1,83% | - |
| 17.06.2026 | 14,92 | 15,07 | 14,62 | 14,74 | -2,06% | - |
| 16.06.2026 | 14,94 | 15,61 | 14,94 | 15,05 | -0,73% | - |
| 15.06.2026 | 15,10 | 15,48 | 14,83 | 15,16 | -1,17% | - |
| 12.06.2026 | 15,25 | 15,84 | 15,24 | 15,34 | -0,52% | - |
| 11.06.2026 | 15,27 | 15,53 | 14,90 | 15,42 | -0,26% | - |
| 10.06.2026 | 14,84 | 15,65 | 14,58 | 15,46 | 2,79% | - |
| 09.06.2026 | 15,04 | 15,26 | 14,75 | 15,04 | -1,57% | - |
| 08.06.2026 | 15,00 | 15,36 | 14,99 | 15,28 | 4,80% | - |
| 05.06.2026 | 14,62 | 14,62 | 14,58 | 14,58 | -0,68% | - |
| 04.06.2026 | 14,74 | 14,74 | 14,68 | 14,68 | -1,08% | - |
| 03.06.2026 | 14,84 | 14,86 | 14,84 | 14,84 | -2,75% | - |
| 02.06.2026 | 15,40 | 15,44 | 15,26 | 15,26 | 0,39% | - |