Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 111,70 | 114,30 | 110,40 | 110,80 | -0,89% | 67.976,00 |
| 06.10.2025 | 114,60 | 116,90 | 111,80 | 111,80 | -2,53% | 63.678,00 |
| 03.10.2025 | 114,00 | 115,00 | 112,30 | 114,70 | 1,15% | 70.873,00 |
| 02.10.2025 | 114,40 | 116,10 | 112,00 | 113,40 | -0,87% | 146.850,00 |
| 01.10.2025 | 117,10 | 118,40 | 114,00 | 114,40 | -2,39% | 75.853,00 |
| 30.09.2025 | 116,10 | 119,70 | 116,10 | 117,20 | -1,68% | 46.979,00 |
| 29.09.2025 | 119,00 | 121,20 | 118,20 | 119,20 | 0,00% | 33.236,00 |
| 26.09.2025 | 120,00 | 120,00 | 117,70 | 119,20 | 1,62% | 48.394,00 |
| 25.09.2025 | 117,10 | 119,30 | 117,00 | 117,30 | -0,68% | 64.439,00 |
| 24.09.2025 | 121,50 | 121,50 | 117,20 | 118,10 | -2,56% | 57.289,00 |
| 23.09.2025 | 120,90 | 121,70 | 120,00 | 121,20 | 0,33% | 49.477,00 |
| 22.09.2025 | 121,70 | 124,20 | 120,50 | 120,80 | -0,25% | 67.393,00 |
| 19.09.2025 | 122,60 | 122,80 | 120,00 | 121,10 | -0,49% | 47.028,00 |
| 18.09.2025 | 119,50 | 122,30 | 119,50 | 121,70 | 2,01% | 162.703,00 |
| 17.09.2025 | 118,10 | 121,20 | 118,10 | 119,30 | 0,85% | 80.028,00 |
| 16.09.2025 | 120,10 | 120,50 | 117,60 | 118,30 | -1,25% | 42.854,00 |
| 15.09.2025 | 120,20 | 122,00 | 118,40 | 119,80 | -0,66% | 54.651,00 |
| 12.09.2025 | 123,80 | 124,00 | 120,50 | 120,60 | -2,19% | 72.514,00 |
| 11.09.2025 | 123,10 | 125,00 | 123,10 | 123,30 | -0,40% | 40.266,00 |
| 10.09.2025 | 125,40 | 125,70 | 123,70 | 123,80 | -1,67% | 43.080,00 |
| 09.09.2025 | 127,10 | 128,30 | 123,30 | 125,90 | -1,18% | 66.075,00 |
| 08.09.2025 | 125,30 | 128,30 | 125,30 | 127,40 | 1,03% | 33.542,00 |
| 05.09.2025 | 127,70 | 128,00 | 125,00 | 126,10 | -1,10% | 75.346,00 |
| 04.09.2025 | 127,90 | 128,70 | 126,30 | 127,50 | -0,31% | 50.047,00 |
| 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 |