Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 129,80 | 132,30 | 127,20 | 127,90 | -1,54% | 100.877,00 |
| 02.09.2025 | 133,30 | 133,30 | 128,80 | 129,90 | -2,55% | 76.098,00 |
| 01.09.2025 | 135,00 | 137,30 | 132,90 | 133,30 | -1,41% | 34.425,00 |
| 29.08.2025 | 133,90 | 136,60 | 133,70 | 135,20 | 0,22% | 28.089,00 |
| 28.08.2025 | 135,00 | 136,60 | 133,20 | 134,90 | 0,75% | 48.265,00 |
| 27.08.2025 | 134,10 | 135,60 | 133,40 | 133,90 | -0,15% | 38.096,00 |
| 26.08.2025 | 136,40 | 136,80 | 134,00 | 134,10 | -1,47% | 31.595,00 |
| 25.08.2025 | 137,40 | 138,40 | 135,30 | 136,10 | -0,73% | 28.715,00 |
| 22.08.2025 | 136,60 | 138,30 | 135,70 | 137,10 | 0,44% | 37.727,00 |
| 21.08.2025 | 136,10 | 137,60 | 135,60 | 136,50 | 0,37% | 30.696,00 |
| 20.08.2025 | 135,50 | 137,90 | 134,50 | 136,00 | -0,80% | 47.317,00 |
| 19.08.2025 | 135,70 | 138,60 | 135,20 | 137,10 | 1,11% | 34.548,00 |
| 18.08.2025 | 137,10 | 140,30 | 134,20 | 135,60 | -1,74% | 87.964,00 |
| 15.08.2025 | 138,10 | 140,60 | 137,50 | 138,00 | -0,36% | 43.587,00 |
| 14.08.2025 | 139,00 | 140,00 | 136,20 | 138,50 | 1,09% | 39.555,00 |
| 13.08.2025 | 139,30 | 140,70 | 136,70 | 137,00 | -1,79% | 38.390,00 |
| 12.08.2025 | 139,70 | 141,00 | 138,20 | 139,50 | -0,71% | 35.697,00 |
| 11.08.2025 | 143,10 | 143,50 | 140,10 | 140,50 | -1,82% | 40.199,00 |
| 08.08.2025 | 145,60 | 147,00 | 143,10 | 143,10 | -1,45% | 34.581,00 |
| 07.08.2025 | 145,60 | 149,10 | 145,20 | 145,20 | -0,48% | 96.014,00 |
| 06.08.2025 | 146,50 | 146,60 | 143,00 | 145,90 | 0,41% | 77.815,00 |
| 05.08.2025 | 144,80 | 147,60 | 142,10 | 145,30 | 2,25% | 119.157,00 |
| 04.08.2025 | 140,60 | 145,30 | 136,60 | 142,10 | 1,07% | 103.949,00 |
| 01.08.2025 | 140,90 | 142,40 | 137,80 | 140,60 | 0,36% | 62.104,00 |
| 31.07.2025 | 141,60 | 141,70 | 139,50 | 140,10 | -1,27% | 54.739,00 |
| 30.07.2025 | 141,70 | 146,00 | 140,40 | 141,90 | 0,57% | 95.330,00 |
| 29.07.2025 | 137,60 | 142,60 | 137,60 | 141,10 | 2,84% | 168.970,00 |
| 28.07.2025 | 132,70 | 139,70 | 132,00 | 137,20 | 4,89% | 135.078,00 |
| 25.07.2025 | 130,70 | 135,60 | 130,40 | 130,80 | 0,23% | 105.114,00 |
| 24.07.2025 | 125,00 | 131,70 | 125,00 | 130,50 | 5,16% | 214.537,00 |
| 23.07.2025 | 124,00 | 129,70 | 121,60 | 124,10 | -7,11% | 463.427,00 |
| 22.07.2025 | 128,60 | 134,80 | 128,60 | 133,60 | 3,65% | 141.354,00 |
| 21.07.2025 | 135,00 | 136,60 | 128,70 | 128,90 | -4,45% | 76.850,00 |
| 18.07.2025 | 141,90 | 141,90 | 133,60 | 134,90 | -5,07% | 111.803,00 |
| 17.07.2025 | 139,60 | 142,10 | 138,70 | 142,10 | 1,79% | 103.272,00 |
| 16.07.2025 | 139,30 | 141,80 | 138,80 | 139,60 | 0,29% | 71.579,00 |
| 15.07.2025 | 140,10 | 142,50 | 139,00 | 139,20 | 0,07% | 93.272,00 |
| 14.07.2025 | 138,00 | 139,40 | 135,20 | 139,10 | 0,65% | 53.660,00 |
| 11.07.2025 | 139,00 | 141,70 | 137,30 | 138,20 | -0,72% | 133.914,00 |
| 10.07.2025 | 138,20 | 139,20 | 137,30 | 139,20 | 0,72% | 55.203,00 |
| 09.07.2025 | 137,50 | 139,60 | 137,10 | 138,20 | 0,51% | 93.635,00 |
| 08.07.2025 | 133,80 | 137,90 | 133,80 | 137,50 | 2,61% | 86.284,00 |
| 07.07.2025 | 137,90 | 138,50 | 133,50 | 134,00 | -2,83% | 107.779,00 |
| 04.07.2025 | 138,10 | 138,20 | 136,80 | 137,90 | -0,14% | 35.142,00 |
| 03.07.2025 | 138,20 | 139,40 | 137,80 | 138,10 | -0,65% | 52.680,00 |
| 02.07.2025 | 136,60 | 139,00 | 132,80 | 139,00 | 1,83% | 113.306,00 |
| 01.07.2025 | 135,70 | 138,00 | 135,70 | 136,50 | 0,00% | 80.301,00 |
| 30.06.2025 | 134,20 | 136,50 | 133,70 | 136,50 | 1,26% | 85.579,00 |
| 27.06.2025 | 137,50 | 138,20 | 133,60 | 134,80 | 0,00% | 128.395,00 |
| 26.06.2025 | 131,90 | 136,50 | 131,70 | 134,80 | 1,89% | 82.827,00 |
| 25.06.2025 | 132,00 | 132,30 | 130,00 | 132,30 | 0,38% | 70.752,00 |
| 24.06.2025 | 130,60 | 133,50 | 124,70 | 131,80 | 1,70% | 315.644,00 |
| 23.06.2025 | 130,20 | 135,10 | 126,50 | 129,60 | -0,15% | 116.565,00 |
| 19.06.2025 | 132,00 | 132,50 | 127,30 | 129,80 | 0,31% | 121.281,00 |
| 18.06.2025 | 124,50 | 131,00 | 124,10 | 129,40 | 3,11% | 92.580,00 |
| 17.06.2025 | 123,00 | 126,50 | 123,00 | 125,50 | -0,08% | 132.994,00 |
| 16.06.2025 | 126,20 | 127,80 | 125,00 | 125,60 | 0,08% | 43.177,00 |
| 13.06.2025 | 123,60 | 126,50 | 122,10 | 125,50 | 0,80% | 68.117,00 |
| 12.06.2025 | 127,00 | 128,90 | 124,00 | 124,50 | -2,51% | 54.321,00 |
| 11.06.2025 | 127,00 | 129,40 | 126,20 | 127,70 | 0,31% | 54.091,00 |
| 10.06.2025 | 119,30 | 128,00 | 119,30 | 127,30 | 4,86% | 144.349,00 |
| 09.06.2025 | 119,70 | 123,60 | 119,50 | 121,40 | 1,51% | 74.581,00 |
| 05.06.2025 | 121,00 | 122,60 | 119,60 | 119,60 | -1,48% | 20.618,00 |
| 04.06.2025 | 120,70 | 125,20 | 120,70 | 121,40 | -0,08% | 48.331,00 |
| 03.06.2025 | 120,80 | 122,90 | 120,50 | 121,50 | 0,33% | 24.959,00 |
| 02.06.2025 | 120,00 | 124,20 | 119,40 | 121,10 | -0,16% | 50.230,00 |
| 30.05.2025 | 122,60 | 123,90 | 121,00 | 121,30 | -1,30% | 61.359,00 |
| 28.05.2025 | 121,20 | 123,30 | 120,00 | 122,90 | 1,40% | 34.539,00 |
| 27.05.2025 | 117,70 | 122,70 | 117,70 | 121,20 | 3,06% | 83.105,00 |
| 26.05.2025 | 113,70 | 117,60 | 113,70 | 117,60 | 3,43% | 57.198,00 |
| 23.05.2025 | 116,00 | 117,00 | 112,00 | 113,70 | -2,40% | 114.871,00 |
| 22.05.2025 | 116,20 | 116,60 | 114,00 | 116,50 | 0,09% | 79.620,00 |
| 21.05.2025 | 114,50 | 116,70 | 113,50 | 116,40 | 1,48% | 162.766,00 |
| 20.05.2025 | 114,90 | 117,30 | 114,30 | 114,70 | 0,09% | 61.581,00 |
| 19.05.2025 | 116,00 | 116,80 | 114,00 | 114,60 | -1,72% | 73.680,00 |
| 16.05.2025 | 113,60 | 118,40 | 113,40 | 116,60 | 2,91% | 100.502,00 |
| 15.05.2025 | 112,00 | 115,00 | 110,30 | 113,30 | 1,16% | 659.669,00 |
| 14.05.2025 | 114,00 | 114,70 | 111,50 | 112,00 | -1,58% | 75.651,00 |
| 13.05.2025 | 113,30 | 114,90 | 112,00 | 113,80 | 0,18% | 97.043,00 |
| 12.05.2025 | 109,20 | 114,90 | 109,20 | 113,60 | 3,93% | 195.069,00 |
| 09.05.2025 | 112,10 | 113,90 | 108,90 | 109,30 | -2,50% | 75.321,00 |
| 08.05.2025 | 109,20 | 112,90 | 107,40 | 112,10 | 2,37% | 214.484,00 |
| 07.05.2025 | 109,50 | 110,20 | 107,50 | 109,50 | -0,18% | 102.531,00 |
| 06.05.2025 | 109,40 | 110,90 | 109,00 | 109,70 | -0,27% | 60.377,00 |
| 05.05.2025 | 110,80 | 111,60 | 108,60 | 110,00 | -0,09% | 76.203,00 |
| 02.05.2025 | 106,10 | 110,90 | 106,10 | 110,10 | 3,87% | 119.179,00 |
| 30.04.2025 | 103,10 | 108,40 | 99,05 | 106,00 | -10,09% | 519.397,00 |
| 29.04.2025 | 116,90 | 118,60 | 115,70 | 117,90 | 0,34% | 71.241,00 |
| 28.04.2025 | 118,90 | 119,00 | 115,70 | 117,50 | -0,51% | 121.203,00 |
| 25.04.2025 | 118,10 | 120,30 | 118,10 | 118,10 | 0,00% | 61.116,00 |
| 24.04.2025 | 117,80 | 119,10 | 116,90 | 118,10 | 0,08% | 69.984,00 |
| 23.04.2025 | 117,00 | 121,00 | 116,30 | 118,00 | 2,08% | 165.462,00 |
| 22.04.2025 | 116,80 | 116,80 | 112,00 | 115,60 | -0,52% | 69.172,00 |
| 17.04.2025 | 114,70 | 117,50 | 114,10 | 116,20 | 1,04% | 70.000,00 |
| 16.04.2025 | 115,90 | 115,90 | 111,90 | 115,00 | 0,00% | 90.596,00 |
| 15.04.2025 | 112,00 | 116,10 | 112,00 | 115,00 | 1,77% | 131.612,00 |
| 14.04.2025 | 112,70 | 114,00 | 110,90 | 113,00 | 1,99% | 115.971,00 |
| 11.04.2025 | 112,50 | 113,80 | 109,80 | 110,80 | -1,16% | 87.295,00 |
| 10.04.2025 | 102,30 | 112,50 | 100,60 | 112,10 | 14,45% | 437.418,00 |
| 09.04.2025 | 101,80 | 101,80 | 95,00 | 97,95 | -5,36% | 315.328,00 |