Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 105,90 | 108,00 | 104,20 | 105,00 | -0,94% | 106.160,00 |
| 14.11.2024 | 106,70 | 107,00 | 105,70 | 106,00 | -0,84% | 64.569,00 |
| 13.11.2024 | 106,50 | 108,40 | 106,50 | 106,90 | 0,38% | 46.359,00 |
| 12.11.2024 | 105,40 | 107,70 | 105,40 | 106,50 | -0,65% | 87.839,00 |
| 11.11.2024 | 107,90 | 112,50 | 105,70 | 107,20 | -0,83% | 264.777,00 |
| 08.11.2024 | 114,00 | 114,80 | 107,90 | 108,10 | -5,09% | 239.059,00 |
| 07.11.2024 | 117,40 | 119,90 | 113,20 | 113,90 | -2,98% | 189.624,00 |
| 06.11.2024 | 127,80 | 128,10 | 112,50 | 117,40 | -13,80% | 608.363,00 |
| 05.11.2024 | 135,20 | 138,30 | 134,00 | 136,20 | 0,81% | 88.708,00 |
| 04.11.2024 | 135,90 | 136,60 | 134,50 | 135,10 | -0,59% | 52.742,00 |
| 01.11.2024 | 134,50 | 138,40 | 134,50 | 135,90 | 0,52% | 60.860,00 |
| 31.10.2024 | 131,40 | 136,80 | 131,40 | 135,20 | 2,58% | 81.071,00 |
| 30.10.2024 | 132,60 | 135,40 | 131,80 | 131,80 | -1,13% | 69.733,00 |
| 29.10.2024 | 134,20 | 135,70 | 131,40 | 133,30 | -1,26% | 48.653,00 |
| 28.10.2024 | 134,20 | 135,50 | 133,50 | 135,00 | 0,60% | 30.187,00 |
| 25.10.2024 | 136,20 | 136,20 | 134,20 | 134,20 | -1,11% | 73.170,00 |
| 24.10.2024 | 135,50 | 136,60 | 133,40 | 135,70 | 0,97% | 82.639,00 |
| 23.10.2024 | 135,00 | 135,80 | 134,00 | 134,40 | -0,67% | 37.344,00 |
| 22.10.2024 | 137,40 | 137,40 | 134,00 | 135,30 | 0,22% | 28.653,00 |
| 21.10.2024 | 133,90 | 136,50 | 133,80 | 135,00 | 0,90% | 40.510,00 |
| 18.10.2024 | 134,50 | 135,40 | 133,70 | 133,80 | -0,52% | 111.378,00 |
| 17.10.2024 | 135,90 | 135,90 | 133,80 | 134,50 | 0,22% | 74.919,00 |
| 16.10.2024 | 135,00 | 135,50 | 134,10 | 134,20 | 0,52% | 86.035,00 |
| 14.10.2024 | 130,00 | 139,10 | 128,00 | 133,50 | 2,69% | 174.974,00 |
| 11.10.2024 | 130,60 | 130,80 | 128,00 | 130,00 | -0,46% | 74.509,00 |
| 10.10.2024 | 130,00 | 130,60 | 129,50 | 130,60 | 0,23% | 64.588,00 |
| 09.10.2024 | 130,10 | 131,90 | 130,00 | 130,30 | 0,23% | 32.003,00 |
| 08.10.2024 | 130,10 | 131,30 | 130,00 | 130,00 | -0,38% | 34.319,00 |
| 07.10.2024 | 133,00 | 133,00 | 130,30 | 130,50 | -1,88% | 45.334,00 |
| 04.10.2024 | 131,00 | 133,30 | 130,00 | 133,00 | 2,31% | 36.633,00 |
| 03.10.2024 | 130,10 | 131,30 | 129,30 | 130,00 | -0,54% | 21.702,00 |
| 02.10.2024 | 130,00 | 131,00 | 128,10 | 130,70 | 1,79% | 48.919,00 |
| 01.10.2024 | 130,60 | 131,10 | 128,00 | 128,40 | -1,76% | 47.476,00 |
| 30.09.2024 | 134,00 | 134,80 | 129,20 | 130,70 | -2,46% | 56.022,00 |
| 27.09.2024 | 131,20 | 134,60 | 129,60 | 134,00 | 2,13% | 71.285,00 |
| 26.09.2024 | 130,10 | 132,70 | 130,00 | 131,20 | -0,08% | 47.693,00 |
| 25.09.2024 | 127,60 | 132,90 | 126,70 | 131,30 | 2,90% | 51.953,00 |
| 24.09.2024 | 132,00 | 132,00 | 126,40 | 127,60 | -1,85% | 60.166,00 |
| 23.09.2024 | 131,00 | 133,10 | 128,70 | 130,00 | -0,76% | 39.339,00 |
| 20.09.2024 | 131,70 | 132,50 | 129,70 | 131,00 | -0,30% | 33.145,00 |
| 19.09.2024 | 128,70 | 131,70 | 128,70 | 131,40 | 2,26% | 58.807,00 |
| 18.09.2024 | 128,50 | 129,80 | 127,10 | 128,50 | 0,08% | 24.421,00 |
| 17.09.2024 | 126,40 | 129,20 | 126,40 | 128,40 | 1,58% | 42.523,00 |
| 16.09.2024 | 130,50 | 130,50 | 125,20 | 126,40 | -3,14% | 46.604,00 |
| 13.09.2024 | 129,30 | 131,00 | 127,90 | 130,50 | 1,16% | 66.855,00 |
| 12.09.2024 | 125,40 | 130,00 | 123,90 | 129,00 | 6,17% | 186.331,00 |
| 11.09.2024 | 121,70 | 123,40 | 121,00 | 121,50 | -0,16% | 51.918,00 |
| 10.09.2024 | 120,20 | 122,90 | 119,10 | 121,70 | 1,33% | 40.403,00 |
| 09.09.2024 | 118,50 | 121,30 | 118,30 | 120,10 | 0,92% | 48.903,00 |
| 06.09.2024 | 124,00 | 124,70 | 119,00 | 119,00 | -4,03% | 76.653,00 |
| 05.09.2024 | 121,30 | 125,70 | 119,30 | 124,00 | 1,81% | 107.409,00 |
| 04.09.2024 | 112,90 | 132,80 | 112,70 | 121,80 | 6,38% | 1.031.860,00 |
| 03.09.2024 | 114,70 | 115,70 | 112,80 | 114,50 | 1,33% | 159.785,00 |
| 02.09.2024 | 114,80 | 115,40 | 110,20 | 113,00 | -2,75% | 43.010,00 |
| 30.08.2024 | 114,60 | 117,90 | 114,60 | 116,20 | 1,04% | 35.189,00 |
| 29.08.2024 | 117,10 | 117,10 | 113,00 | 115,00 | -1,03% | 51.787,00 |
| 28.08.2024 | 119,90 | 126,10 | 115,00 | 116,20 | -1,53% | 141.559,00 |
| 27.08.2024 | 119,30 | 121,00 | 118,00 | 118,00 | -1,09% | 28.417,00 |
| 26.08.2024 | 119,00 | 122,00 | 117,60 | 119,30 | 0,25% | 34.099,00 |
| 23.08.2024 | 117,30 | 119,90 | 117,30 | 119,00 | 1,54% | 15.366,00 |
| 22.08.2024 | 118,20 | 120,50 | 117,20 | 117,20 | -0,85% | 43.537,00 |
| 21.08.2024 | 121,00 | 121,60 | 118,20 | 118,20 | -1,75% | 31.554,00 |
| 20.08.2024 | 116,20 | 124,70 | 116,20 | 120,30 | 3,17% | 93.221,00 |
| 19.08.2024 | 117,40 | 118,50 | 116,00 | 116,60 | -0,77% | 52.495,00 |
| 16.08.2024 | 118,60 | 118,80 | 116,70 | 117,50 | -0,93% | 25.764,00 |
| 15.08.2024 | 118,00 | 119,60 | 117,10 | 118,60 | 0,51% | 40.480,00 |
| 14.08.2024 | 116,00 | 118,50 | 115,40 | 118,00 | 2,43% | 34.968,00 |
| 13.08.2024 | 117,40 | 117,90 | 114,30 | 115,20 | -1,87% | 39.450,00 |
| 12.08.2024 | 118,40 | 119,30 | 114,20 | 117,40 | -0,84% | 58.554,00 |
| 09.08.2024 | 120,20 | 120,70 | 118,40 | 118,40 | -1,33% | 39.523,00 |
| 08.08.2024 | 120,10 | 121,20 | 117,60 | 120,00 | 0,33% | 45.392,00 |
| 07.08.2024 | 116,60 | 120,10 | 116,60 | 119,60 | 2,66% | 47.539,00 |
| 06.08.2024 | 114,60 | 122,00 | 113,80 | 116,50 | 2,37% | 77.149,00 |
| 05.08.2024 | 113,80 | 115,00 | 109,10 | 113,80 | -3,97% | 201.135,00 |
| 02.08.2024 | 122,40 | 122,70 | 116,60 | 118,50 | -3,74% | 109.963,00 |
| 01.08.2024 | 124,00 | 126,40 | 122,70 | 123,10 | -0,73% | 79.336,00 |
| 31.07.2024 | 125,00 | 128,50 | 124,00 | 124,00 | -1,20% | 112.066,00 |
| 30.07.2024 | 122,00 | 126,00 | 121,00 | 125,50 | 3,55% | 179.601,00 |
| 29.07.2024 | 122,40 | 123,80 | 120,50 | 121,20 | -0,66% | 81.279,00 |
| 26.07.2024 | 118,60 | 122,60 | 117,00 | 122,00 | 2,87% | 119.589,00 |
| 25.07.2024 | 117,00 | 119,40 | 115,00 | 118,60 | 0,59% | 143.942,00 |
| 24.07.2024 | 113,80 | 120,00 | 111,80 | 117,90 | 14,35% | 518.006,00 |
| 23.07.2024 | 104,10 | 108,00 | 102,90 | 103,10 | -1,15% | 68.986,00 |
| 22.07.2024 | 105,00 | 106,80 | 104,30 | 104,30 | -0,19% | 39.261,00 |
| 19.07.2024 | 108,90 | 108,90 | 103,80 | 104,50 | -4,65% | 70.393,00 |
| 18.07.2024 | 108,00 | 110,50 | 107,00 | 109,60 | 1,48% | 43.179,00 |
| 17.07.2024 | 109,00 | 110,30 | 107,10 | 108,00 | -1,46% | 25.228,00 |
| 16.07.2024 | 107,30 | 111,00 | 106,30 | 109,60 | 0,18% | 48.526,00 |
| 15.07.2024 | 111,70 | 111,70 | 107,80 | 109,40 | -2,06% | 31.465,00 |
| 12.07.2024 | 109,00 | 112,50 | 108,70 | 111,70 | 1,09% | 48.470,00 |
| 11.07.2024 | 110,00 | 112,70 | 109,20 | 110,50 | -0,36% | 45.746,00 |
| 10.07.2024 | 106,90 | 111,20 | 106,00 | 110,90 | 4,03% | 126.326,00 |
| 09.07.2024 | 103,40 | 107,70 | 102,70 | 106,60 | 3,00% | 96.576,00 |
| 08.07.2024 | 102,80 | 103,50 | 100,50 | 103,50 | 0,68% | 65.339,00 |
| 05.07.2024 | 100,00 | 103,10 | 100,00 | 102,80 | 2,80% | 59.719,00 |
| 04.07.2024 | 105,50 | 107,40 | 99,50 | 100,00 | -6,54% | 376.052,00 |
| 03.07.2024 | 104,60 | 107,30 | 104,40 | 107,00 | 2,29% | 54.038,00 |
| 02.07.2024 | 104,30 | 105,80 | 103,60 | 104,60 | 0,29% | 61.830,00 |
| 01.07.2024 | 106,80 | 109,20 | 103,30 | 104,30 | -1,42% | 98.950,00 |
| 28.06.2024 | 101,20 | 106,10 | 101,00 | 105,80 | 4,55% | 167.291,00 |