Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 117,00 | 118,80 | 114,80 | 117,10 | 0,52% | 134.864,00 |
| 08.01.2025 | 107,50 | 117,80 | 106,10 | 116,50 | 8,37% | 330.219,00 |
| 07.01.2025 | 105,60 | 108,90 | 105,20 | 107,50 | 2,19% | 156.545,00 |
| 03.01.2025 | 103,00 | 105,80 | 103,00 | 105,20 | 1,15% | 110.272,00 |
| 02.01.2025 | 101,50 | 104,40 | 101,50 | 104,00 | 3,07% | 104.579,00 |
| 30.12.2024 | 100,50 | 102,60 | 100,30 | 100,90 | 0,40% | 85.202,00 |
| 27.12.2024 | 97,70 | 101,70 | 97,70 | 100,50 | 3,02% | 128.451,00 |
| 23.12.2024 | 99,00 | 99,05 | 97,00 | 97,55 | -1,91% | 88.037,00 |
| 20.12.2024 | 98,50 | 99,55 | 98,25 | 99,45 | 0,40% | 150.907,00 |
| 19.12.2024 | 99,50 | 100,30 | 98,70 | 99,05 | -1,05% | 68.726,00 |
| 18.12.2024 | 99,15 | 100,80 | 99,15 | 100,10 | 0,96% | 163.465,00 |
| 17.12.2024 | 98,00 | 100,70 | 98,00 | 99,15 | 0,25% | 172.308,00 |
| 16.12.2024 | 102,70 | 102,80 | 97,45 | 98,90 | -3,61% | 208.281,00 |
| 13.12.2024 | 104,70 | 105,80 | 102,10 | 102,60 | 0,00% | 149.321,00 |
| 12.12.2024 | 103,40 | 104,40 | 102,00 | 102,60 | -1,35% | 126.649,00 |
| 11.12.2024 | 104,60 | 105,20 | 102,20 | 104,00 | -1,14% | 225.488,00 |
| 10.12.2024 | 105,10 | 105,50 | 104,30 | 105,20 | -0,47% | 61.685,00 |
| 09.12.2024 | 105,40 | 106,70 | 104,70 | 105,70 | 0,28% | 101.157,00 |
| 06.12.2024 | 102,00 | 105,80 | 102,00 | 105,40 | 2,43% | 155.670,00 |
| 05.12.2024 | 101,30 | 102,90 | 101,10 | 102,90 | 1,08% | 156.269,00 |
| 04.12.2024 | 101,10 | 103,30 | 100,70 | 101,80 | -0,29% | 129.417,00 |
| 03.12.2024 | 102,30 | 103,10 | 100,00 | 102,10 | -0,20% | 124.882,00 |
| 02.12.2024 | 101,80 | 103,50 | 101,50 | 102,30 | -0,20% | 97.461,00 |
| 29.11.2024 | 104,70 | 104,70 | 102,50 | 102,50 | -2,10% | 59.820,00 |
| 28.11.2024 | 105,30 | 105,30 | 104,40 | 104,70 | -0,10% | 124.762,00 |
| 27.11.2024 | 105,80 | 105,80 | 104,10 | 104,80 | -0,76% | 93.323,00 |
| 26.11.2024 | 108,80 | 108,90 | 104,70 | 105,60 | -2,13% | 75.386,00 |
| 25.11.2024 | 108,00 | 108,90 | 106,60 | 107,90 | 0,19% | 37.805,00 |
| 22.11.2024 | 107,00 | 108,50 | 106,20 | 107,70 | 1,70% | 42.404,00 |
| 20.11.2024 | 103,50 | 108,70 | 103,50 | 105,90 | 2,32% | 121.773,00 |
| 19.11.2024 | 104,00 | 104,70 | 101,70 | 103,50 | -0,29% | 67.942,00 |
| 18.11.2024 | 105,00 | 106,00 | 103,40 | 103,80 | -1,14% | 34.665,00 |
| 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 |