Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 108,70 | 109,50 | 106,20 | 107,30 | 0,37% | 77.273,00 |
| 04.03.2026 | 105,00 | 108,00 | 105,00 | 106,90 | 2,30% | 43.055,00 |
| 03.03.2026 | 104,10 | 104,50 | 102,80 | 104,50 | -0,38% | 88.717,00 |
| 02.03.2026 | 107,20 | 107,20 | 104,00 | 104,90 | -2,96% | 68.306,00 |
| 27.02.2026 | 103,00 | 109,00 | 103,00 | 108,10 | 2,95% | 123.824,00 |
| 26.02.2026 | 102,10 | 105,00 | 102,00 | 105,00 | 2,74% | 72.872,00 |
| 25.02.2026 | 103,50 | 105,00 | 101,70 | 102,20 | -1,73% | 75.978,00 |
| 24.02.2026 | 103,80 | 105,00 | 102,70 | 104,00 | 0,10% | 63.122,00 |
| 23.02.2026 | 105,60 | 106,80 | 103,90 | 103,90 | -1,42% | 97.603,00 |
| 20.02.2026 | 107,10 | 108,80 | 105,00 | 105,40 | -2,59% | 94.523,00 |
| 19.02.2026 | 104,00 | 109,80 | 104,00 | 108,20 | 4,04% | 181.587,00 |
| 18.02.2026 | 99,60 | 108,50 | 99,00 | 104,00 | -1,70% | 395.987,00 |
| 17.02.2026 | 107,10 | 107,80 | 104,30 | 105,80 | -2,13% | 119.818,00 |
| 16.02.2026 | 108,40 | 110,60 | 107,70 | 108,10 | -0,46% | 71.763,00 |
| 13.02.2026 | 110,00 | 110,50 | 106,80 | 108,60 | -2,25% | 156.578,00 |
| 12.02.2026 | 115,00 | 115,10 | 111,10 | 111,10 | -2,54% | 127.338,00 |
| 11.02.2026 | 114,80 | 116,50 | 113,10 | 114,00 | -2,31% | 78.830,00 |
| 10.02.2026 | 112,20 | 116,90 | 112,20 | 116,70 | 3,27% | 102.231,00 |
| 09.02.2026 | 111,80 | 113,90 | 111,60 | 113,00 | 0,53% | 75.211,00 |
| 06.02.2026 | 112,70 | 112,80 | 109,20 | 112,40 | -0,27% | 107.800,00 |
| 05.02.2026 | 116,80 | 116,80 | 112,00 | 112,70 | -3,18% | 137.672,00 |
| 04.02.2026 | 116,40 | 118,30 | 111,10 | 116,40 | -0,51% | 190.792,00 |
| 03.02.2026 | 117,10 | 118,00 | 116,30 | 117,00 | -1,52% | 72.432,00 |
| 02.02.2026 | 117,80 | 120,10 | 114,70 | 118,80 | 1,02% | 114.091,00 |
| 30.01.2026 | 120,20 | 121,30 | 117,30 | 117,60 | -1,34% | 48.694,00 |
| 29.01.2026 | 122,00 | 123,00 | 119,00 | 119,20 | -0,17% | 195.810,00 |
| 27.01.2026 | 118,70 | 119,90 | 118,20 | 119,40 | 0,84% | 79.375,00 |
| 26.01.2026 | 120,50 | 122,30 | 118,30 | 118,40 | -3,43% | 87.783,00 |
| 23.01.2026 | 120,60 | 122,60 | 119,40 | 122,60 | 1,32% | 115.489,00 |
| 22.01.2026 | 118,30 | 121,80 | 118,30 | 121,00 | 2,63% | 63.764,00 |
| 21.01.2026 | 120,20 | 120,20 | 117,10 | 117,90 | -1,91% | 88.753,00 |
| 20.01.2026 | 119,50 | 121,00 | 118,20 | 120,20 | 0,59% | 36.222,00 |
| 19.01.2026 | 121,80 | 121,80 | 118,80 | 119,50 | -2,92% | 48.433,00 |
| 16.01.2026 | 125,50 | 126,50 | 120,30 | 123,10 | -1,68% | 116.209,00 |
| 15.01.2026 | 125,50 | 126,60 | 123,60 | 125,20 | -0,24% | 52.600,00 |
| 14.01.2026 | 127,10 | 127,40 | 123,50 | 125,50 | -1,26% | 68.281,00 |
| 13.01.2026 | 130,10 | 130,10 | 125,70 | 127,10 | -3,27% | 131.386,00 |
| 12.01.2026 | 133,50 | 134,30 | 131,30 | 131,40 | -0,61% | 37.212,00 |
| 09.01.2026 | 133,70 | 136,00 | 131,20 | 132,20 | -1,49% | 60.955,00 |
| 08.01.2026 | 133,00 | 134,20 | 130,50 | 134,20 | 1,13% | 31.895,00 |
| 07.01.2026 | 133,00 | 136,90 | 131,40 | 132,70 | 0,00% | 107.378,00 |
| 05.01.2026 | 131,40 | 134,20 | 131,40 | 132,70 | 1,07% | 32.077,00 |
| 02.01.2026 | 138,00 | 139,90 | 130,40 | 131,30 | -3,46% | 88.605,00 |
| 30.12.2025 | 136,50 | 140,00 | 134,80 | 136,00 | -0,44% | 68.947,00 |
| 29.12.2025 | 136,50 | 137,30 | 134,40 | 136,60 | 0,52% | 64.567,00 |
| 23.12.2025 | 138,00 | 141,70 | 135,50 | 135,90 | -1,81% | 129.567,00 |
| 22.12.2025 | 131,40 | 140,00 | 131,40 | 138,40 | 4,53% | 80.178,00 |
| 19.12.2025 | 130,60 | 134,70 | 129,50 | 132,40 | 1,38% | 113.618,00 |
| 18.12.2025 | 131,30 | 132,40 | 128,90 | 130,60 | -1,06% | 60.958,00 |
| 17.12.2025 | 135,00 | 135,00 | 131,50 | 132,00 | -2,22% | 38.015,00 |
| 16.12.2025 | 137,00 | 138,20 | 133,20 | 135,00 | -1,24% | 124.835,00 |
| 15.12.2025 | 136,90 | 137,60 | 135,60 | 136,70 | -0,29% | 57.489,00 |
| 12.12.2025 | 135,00 | 138,60 | 134,50 | 137,10 | 1,71% | 58.514,00 |
| 11.12.2025 | 138,00 | 139,30 | 133,20 | 134,80 | -2,25% | 81.574,00 |
| 10.12.2025 | 137,60 | 139,70 | 137,00 | 137,90 | 0,07% | 31.956,00 |
| 09.12.2025 | 138,50 | 139,60 | 136,00 | 137,80 | -0,72% | 38.945,00 |
| 08.12.2025 | 139,80 | 141,90 | 136,80 | 138,80 | -0,93% | 99.653,00 |
| 05.12.2025 | 138,70 | 140,70 | 135,40 | 140,10 | 2,41% | 77.592,00 |
| 04.12.2025 | 134,10 | 140,00 | 132,20 | 136,80 | 2,40% | 198.404,00 |
| 03.12.2025 | 139,50 | 140,00 | 132,90 | 133,60 | -3,88% | 66.661,00 |
| 02.12.2025 | 136,60 | 140,50 | 135,30 | 139,00 | 1,68% | 100.071,00 |
| 01.12.2025 | 133,80 | 137,30 | 132,00 | 136,70 | 2,01% | 94.578,00 |
| 28.11.2025 | 128,30 | 135,00 | 128,30 | 134,00 | 4,36% | 177.123,00 |
| 27.11.2025 | 130,00 | 132,40 | 127,50 | 128,40 | 0,16% | 78.580,00 |
| 26.11.2025 | 124,90 | 133,40 | 123,70 | 128,20 | 3,05% | 288.232,00 |
| 25.11.2025 | 117,50 | 125,00 | 116,20 | 124,40 | 6,14% | 180.546,00 |
| 24.11.2025 | 116,10 | 118,50 | 116,10 | 117,20 | 0,95% | 59.228,00 |
| 21.11.2025 | 115,30 | 118,10 | 114,70 | 116,10 | -0,34% | 172.797,00 |
| 20.11.2025 | 118,10 | 118,90 | 114,60 | 116,50 | -0,94% | 84.788,00 |
| 19.11.2025 | 118,60 | 121,40 | 116,80 | 117,60 | 2,26% | 90.670,00 |
| 18.11.2025 | 118,10 | 118,10 | 114,30 | 115,00 | -2,46% | 98.816,00 |
| 17.11.2025 | 120,20 | 121,20 | 117,70 | 117,90 | -1,91% | 64.153,00 |
| 14.11.2025 | 121,50 | 125,00 | 119,40 | 120,20 | -0,83% | 114.941,00 |
| 13.11.2025 | 123,10 | 125,60 | 121,00 | 121,20 | -1,46% | 104.857,00 |
| 12.11.2025 | 121,00 | 125,00 | 120,20 | 123,00 | 2,07% | 148.608,00 |
| 11.11.2025 | 118,40 | 124,30 | 117,70 | 120,50 | 1,69% | 141.490,00 |
| 10.11.2025 | 114,00 | 118,50 | 114,00 | 118,50 | 4,68% | 116.570,00 |
| 07.11.2025 | 115,20 | 117,70 | 112,70 | 113,20 | -1,57% | 125.954,00 |
| 06.11.2025 | 116,70 | 121,00 | 114,00 | 115,00 | 0,52% | 148.412,00 |
| 05.11.2025 | 104,20 | 117,40 | 104,20 | 114,40 | 6,72% | 328.291,00 |
| 04.11.2025 | 110,40 | 110,60 | 106,30 | 107,20 | -2,90% | 121.056,00 |
| 03.11.2025 | 113,20 | 115,50 | 109,40 | 110,40 | -0,36% | 138.810,00 |
| 31.10.2025 | 110,00 | 112,40 | 109,20 | 110,80 | 1,09% | 67.280,00 |
| 30.10.2025 | 111,50 | 111,60 | 109,60 | 109,60 | -0,90% | 66.898,00 |
| 29.10.2025 | 112,00 | 113,40 | 109,50 | 110,60 | -1,69% | 77.545,00 |
| 28.10.2025 | 118,50 | 118,60 | 112,50 | 112,50 | -5,06% | 108.358,00 |
| 27.10.2025 | 114,80 | 120,20 | 114,80 | 118,50 | 3,31% | 102.911,00 |
| 24.10.2025 | 112,80 | 115,20 | 111,90 | 114,70 | 1,68% | 81.557,00 |
| 23.10.2025 | 108,70 | 113,40 | 108,70 | 112,80 | 2,73% | 79.455,00 |
| 22.10.2025 | 108,90 | 111,50 | 108,90 | 109,80 | 0,83% | 57.469,00 |
| 21.10.2025 | 111,60 | 112,20 | 108,30 | 108,90 | -2,59% | 62.688,00 |
| 20.10.2025 | 113,30 | 114,60 | 111,00 | 111,80 | 0,45% | 51.014,00 |
| 17.10.2025 | 110,90 | 111,90 | 107,80 | 111,30 | 0,36% | 106.556,00 |
| 16.10.2025 | 113,50 | 113,50 | 110,90 | 110,90 | -1,33% | 59.660,00 |
| 15.10.2025 | 110,90 | 113,70 | 110,90 | 112,40 | 0,90% | 79.330,00 |
| 14.10.2025 | 110,90 | 113,90 | 109,20 | 111,40 | 0,45% | 88.172,00 |
| 13.10.2025 | 110,90 | 112,30 | 108,70 | 110,90 | -0,98% | 80.194,00 |
| 10.10.2025 | 113,80 | 115,60 | 111,30 | 112,00 | -0,44% | 57.854,00 |
| 09.10.2025 | 110,30 | 116,40 | 110,30 | 112,50 | 1,35% | 58.744,00 |
| 08.10.2025 | 110,10 | 112,20 | 110,00 | 111,00 | 0,18% | 77.388,00 |