173,412SEK
3,59%
Echtzeit-Aktienkurs KAMBI GROUP PLC B EO-,003
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC B EO-,003 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 168,20 | 175,40 | 168,20 | 174,40 | 4,18% | 127.242,00 |
| 28.05.2026 | 167,00 | 169,80 | 166,80 | 167,40 | 0,84% | 51.532,00 |
| 27.05.2026 | 171,20 | 172,60 | 165,20 | 166,00 | -3,15% | 74.362,00 |
| 26.05.2026 | 170,60 | 177,20 | 167,20 | 171,40 | 1,06% | 253.237,00 |
| 25.05.2026 | 156,00 | 169,60 | 156,00 | 169,60 | 12,02% | 265.840,00 |
| 22.05.2026 | 155,80 | 155,80 | 150,60 | 151,40 | -2,57% | 70.622,00 |
| 21.05.2026 | 157,20 | 157,20 | 150,00 | 155,40 | -0,38% | 168.732,00 |
| 20.05.2026 | 154,80 | 157,80 | 154,40 | 156,00 | 0,78% | 85.212,00 |
| 19.05.2026 | 155,20 | 156,80 | 153,40 | 154,80 | 0,26% | 134.145,00 |
| 18.05.2026 | 151,00 | 157,60 | 151,00 | 154,40 | 4,32% | 213.208,00 |
| 15.05.2026 | 150,60 | 152,00 | 147,00 | 148,00 | -1,46% | 68.936,00 |
| 13.05.2026 | 146,40 | 150,40 | 146,40 | 150,20 | 2,74% | 31.609,00 |
| 12.05.2026 | 144,60 | 148,60 | 143,60 | 146,20 | 0,55% | 44.139,00 |
| 11.05.2026 | 149,80 | 149,80 | 144,20 | 145,40 | -2,02% | 95.607,00 |
| 08.05.2026 | 154,00 | 154,60 | 148,40 | 148,40 | -2,50% | 56.194,00 |
| 07.05.2026 | 150,00 | 155,40 | 147,80 | 152,20 | 2,98% | 73.820,00 |
| 06.05.2026 | 150,60 | 151,80 | 147,20 | 147,80 | -1,47% | 77.923,00 |
| 05.05.2026 | 153,20 | 155,60 | 149,80 | 150,00 | -1,57% | 72.317,00 |
| 04.05.2026 | 160,00 | 164,60 | 152,40 | 152,40 | -4,75% | 122.053,00 |
| 30.04.2026 | 159,80 | 162,80 | 152,00 | 160,00 | 0,88% | 203.428,00 |
| 29.04.2026 | 141,40 | 158,80 | 141,40 | 158,60 | 23,91% | 581.388,00 |
| 28.04.2026 | 129,40 | 129,80 | 126,80 | 128,00 | -1,08% | 60.646,00 |
| 27.04.2026 | 131,20 | 132,80 | 129,40 | 129,40 | -1,37% | 37.943,00 |
| 24.04.2026 | 130,40 | 132,60 | 129,60 | 131,20 | -0,30% | 65.717,00 |
| 23.04.2026 | 128,60 | 134,60 | 128,00 | 131,60 | 1,54% | 51.890,00 |
| 22.04.2026 | 130,20 | 132,40 | 129,40 | 129,60 | -1,37% | 32.272,00 |
| 21.04.2026 | 130,60 | 132,20 | 128,60 | 131,40 | 1,39% | 41.796,00 |
| 20.04.2026 | 130,80 | 133,00 | 128,60 | 129,60 | -1,22% | 67.829,00 |
| 17.04.2026 | 134,40 | 138,20 | 124,80 | 131,20 | -2,38% | 373.350,00 |
| 16.04.2026 | 137,00 | 138,60 | 134,20 | 134,40 | -1,90% | 43.231,00 |
| 15.04.2026 | 133,80 | 138,20 | 133,40 | 137,00 | 2,54% | 58.666,00 |
| 14.04.2026 | 132,60 | 139,00 | 132,60 | 133,60 | 0,00% | 118.077,00 |
| 13.04.2026 | 132,80 | 135,40 | 130,60 | 133,60 | 0,00% | 62.000,00 |
| 10.04.2026 | 128,60 | 136,20 | 128,20 | 133,60 | 3,25% | 194.011,00 |
| 09.04.2026 | 120,60 | 130,00 | 120,00 | 129,40 | 6,59% | 211.127,00 |
| 08.04.2026 | 122,40 | 123,80 | 120,00 | 121,40 | 2,02% | 127.808,00 |
| 07.04.2026 | 118,60 | 122,20 | 118,40 | 119,00 | 0,51% | 214.735,00 |
| 02.04.2026 | 115,70 | 119,00 | 115,50 | 118,40 | 1,28% | 59.564,00 |
| 01.04.2026 | 119,10 | 121,60 | 112,00 | 116,90 | 0,00% | 283.371,00 |
| 31.03.2026 | 111,00 | 117,40 | 111,00 | 116,90 | 8,74% | 257.462,00 |
| 30.03.2026 | 104,70 | 108,00 | 103,90 | 107,50 | 2,67% | 52.918,00 |
| 27.03.2026 | 105,00 | 106,40 | 103,00 | 104,70 | 0,29% | 82.495,00 |
| 26.03.2026 | 106,30 | 106,30 | 103,70 | 104,40 | -1,79% | 109.137,00 |
| 25.03.2026 | 106,10 | 109,00 | 105,30 | 106,30 | 0,66% | 65.874,00 |
| 24.03.2026 | 105,80 | 107,20 | 104,90 | 105,60 | -0,66% | 49.125,00 |
| 23.03.2026 | 104,00 | 110,60 | 102,70 | 106,30 | -0,75% | 297.158,00 |
| 20.03.2026 | 110,00 | 111,90 | 107,10 | 107,10 | -1,29% | 91.024,00 |
| 19.03.2026 | 106,00 | 109,60 | 105,00 | 108,50 | 1,12% | 79.154,00 |
| 18.03.2026 | 105,10 | 108,90 | 105,10 | 107,30 | 2,19% | 90.175,00 |
| 17.03.2026 | 106,50 | 106,50 | 103,90 | 105,00 | -1,87% | 51.285,00 |
| 16.03.2026 | 104,70 | 107,30 | 104,00 | 107,00 | 0,28% | 50.749,00 |
| 13.03.2026 | 105,40 | 106,70 | 103,50 | 106,70 | 1,14% | 33.726,00 |
| 12.03.2026 | 103,20 | 106,80 | 103,20 | 105,50 | 1,74% | 77.359,00 |
| 11.03.2026 | 104,80 | 105,60 | 102,70 | 103,70 | -1,14% | 80.241,00 |
| 10.03.2026 | 105,50 | 107,00 | 104,70 | 104,90 | -0,66% | 57.583,00 |
| 09.03.2026 | 105,10 | 106,70 | 104,50 | 105,60 | -1,86% | 14.782,00 |
| 06.03.2026 | 106,70 | 108,60 | 106,70 | 107,60 | 0,28% | 35.125,00 |
| 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 |