Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 194.380,00 |
| 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% | 118.804,00 |
| 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 | 114,50 | 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% | 435.542,00 |
| 09.04.2025 | 101,80 | 101,80 | 95,00 | 97,95 | -5,36% | 304.686,00 |
| 08.04.2025 | 99,90 | 105,40 | 99,35 | 103,50 | 5,34% | 147.044,00 |
| 07.04.2025 | 97,10 | 102,00 | 93,45 | 98,25 | -3,58% | 324.768,00 |
| 04.04.2025 | 104,00 | 104,70 | 99,35 | 101,90 | -1,16% | 386.890,00 |
| 03.04.2025 | 102,70 | 108,70 | 100,00 | 103,10 | -2,83% | 275.381,00 |
| 02.04.2025 | 105,40 | 106,10 | 103,10 | 106,10 | 0,86% | 89.218,00 |
| 01.04.2025 | 104,60 | 105,30 | 103,20 | 105,20 | 0,67% | 94.942,00 |
| 31.03.2025 | 101,80 | 106,20 | 101,30 | 104,50 | 1,55% | 227.606,00 |
| 28.03.2025 | 102,40 | 104,30 | 101,80 | 102,90 | 0,49% | 108.166,00 |
| 27.03.2025 | 100,50 | 102,60 | 100,30 | 102,40 | 1,89% | 78.835,00 |
| 26.03.2025 | 102,00 | 103,80 | 100,00 | 100,50 | -0,89% | 68.996,00 |
| 25.03.2025 | 99,65 | 101,80 | 99,65 | 101,40 | 1,81% | 48.513,00 |
| 24.03.2025 | 100,00 | 102,30 | 98,45 | 99,60 | -0,20% | 51.684,00 |
| 21.03.2025 | 102,20 | 102,20 | 99,50 | 99,80 | -2,25% | 51.679,00 |
| 20.03.2025 | 100,10 | 102,10 | 99,50 | 102,10 | 1,59% | 59.774,00 |
| 19.03.2025 | 99,10 | 101,60 | 98,05 | 100,50 | 1,57% | 51.689,00 |
| 18.03.2025 | 100,00 | 101,10 | 98,90 | 98,95 | -1,00% | 71.006,00 |
| 17.03.2025 | 99,95 | 100,40 | 98,35 | 99,95 | 0,00% | 71.467,00 |
| 14.03.2025 | 98,00 | 99,95 | 97,85 | 99,95 | 1,94% | 72.239,00 |
| 13.03.2025 | 98,90 | 99,50 | 97,10 | 98,05 | -0,56% | 113.873,00 |
| 12.03.2025 | 99,05 | 101,10 | 98,45 | 98,60 | -0,95% | 152.866,00 |
| 11.03.2025 | 101,20 | 102,30 | 99,10 | 99,55 | -1,63% | 116.538,00 |
| 10.03.2025 | 102,70 | 103,90 | 101,20 | 101,20 | -1,65% | 108.774,00 |
| 07.03.2025 | 104,70 | 104,90 | 102,40 | 102,90 | -1,91% | 77.056,00 |
| 06.03.2025 | 105,30 | 106,20 | 104,70 | 104,90 | -0,57% | 125.691,00 |
| 05.03.2025 | 106,50 | 109,80 | 105,00 | 105,50 | 0,19% | 104.268,00 |
| 04.03.2025 | 104,70 | 108,00 | 103,20 | 105,30 | -0,47% | 361.849,00 |
| 03.03.2025 | 105,30 | 107,20 | 104,20 | 105,80 | 0,47% | 104.559,00 |
| 28.02.2025 | 104,80 | 107,30 | 104,00 | 105,30 | 0,38% | 124.500,00 |
| 27.02.2025 | 107,70 | 110,00 | 104,00 | 104,90 | -4,64% | 237.520,00 |
| 26.02.2025 | 118,80 | 119,50 | 106,50 | 110,00 | -8,56% | 613.869,00 |
| 25.02.2025 | 124,00 | 124,00 | 120,20 | 120,30 | -2,20% | 112.601,00 |
| 24.02.2025 | 119,30 | 128,50 | 119,10 | 123,00 | 2,84% | 247.425,00 |
| 21.02.2025 | 118,00 | 120,60 | 118,00 | 119,60 | 1,01% | 35.796,00 |
| 20.02.2025 | 118,80 | 121,20 | 118,20 | 118,40 | -0,84% | 58.988,00 |
| 19.02.2025 | 120,90 | 123,80 | 119,40 | 119,40 | -2,29% | 70.953,00 |
| 18.02.2025 | 122,00 | 123,80 | 121,00 | 122,20 | -0,49% | 49.383,00 |
| 17.02.2025 | 123,00 | 123,80 | 121,80 | 122,80 | -0,41% | 40.710,00 |
| 14.02.2025 | 121,00 | 125,60 | 120,70 | 123,30 | 1,15% | 53.779,00 |
| 13.02.2025 | 118,90 | 122,40 | 117,80 | 121,90 | 3,13% | 101.173,00 |
| 12.02.2025 | 116,50 | 118,80 | 116,50 | 118,20 | 1,03% | 43.503,00 |
| 11.02.2025 | 117,00 | 118,00 | 115,60 | 117,00 | -0,76% | 66.076,00 |
| 10.02.2025 | 117,00 | 118,30 | 116,00 | 117,90 | 0,51% | 34.554,00 |
| 07.02.2025 | 120,70 | 121,60 | 117,30 | 117,30 | -3,77% | 76.603,00 |
| 06.02.2025 | 121,50 | 122,80 | 121,30 | 121,90 | -0,16% | 60.715,00 |
| 05.02.2025 | 119,20 | 123,50 | 119,20 | 122,10 | 0,58% | 65.763,00 |
| 04.02.2025 | 121,30 | 122,40 | 120,60 | 121,40 | 0,08% | 33.727,00 |
| 03.02.2025 | 120,90 | 122,50 | 118,60 | 121,30 | -1,46% | 61.627,00 |
| 31.01.2025 | 123,50 | 124,80 | 121,00 | 123,10 | 0,33% | 124.887,00 |
| 30.01.2025 | 118,00 | 122,80 | 118,00 | 122,70 | 3,98% | 82.183,00 |
| 29.01.2025 | 120,00 | 120,00 | 117,80 | 118,00 | 0,34% | 103.130,00 |
| 28.01.2025 | 116,70 | 118,90 | 116,00 | 117,60 | 0,94% | 116.202,00 |
| 27.01.2025 | 116,20 | 118,50 | 113,00 | 116,50 | -0,17% | 81.237,00 |
| 24.01.2025 | 118,60 | 119,80 | 116,00 | 116,70 | -2,10% | 65.406,00 |
| 23.01.2025 | 119,80 | 120,40 | 119,00 | 119,20 | -0,75% | 94.501,00 |
| 22.01.2025 | 119,30 | 120,20 | 118,70 | 120,10 | 0,42% | 38.541,00 |
| 21.01.2025 | 122,60 | 122,70 | 119,30 | 119,60 | -2,45% | 45.220,00 |
| 20.01.2025 | 123,10 | 125,40 | 122,10 | 122,60 | -0,41% | 135.341,00 |
| 17.01.2025 | 125,10 | 125,80 | 122,20 | 123,10 | -1,83% | 90.373,00 |
| 16.01.2025 | 122,50 | 126,00 | 121,80 | 125,40 | 1,13% | 123.046,00 |
| 15.01.2025 | 117,40 | 124,00 | 116,80 | 124,00 | 5,80% | 199.775,00 |
| 14.01.2025 | 115,90 | 119,70 | 115,90 | 117,20 | 0,95% | 123.448,00 |
| 13.01.2025 | 115,20 | 119,60 | 115,20 | 116,10 | 0,43% | 114.065,00 |
| 10.01.2025 | 117,00 | 118,40 | 115,00 | 115,60 | -1,28% | 87.571,00 |