172,060SEK
-0,66%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 170,70 | 170,70 | 170,06 | 170,06 | -1,81% | - |
| 08.09.2026 | 172,80 | 174,40 | 170,80 | 173,20 | -0,23% | 19.500,00 |
| 07.09.2026 | 175,00 | 175,20 | 171,40 | 173,60 | -0,91% | 34.626,00 |
| 04.09.2026 | 175,20 | 176,20 | 172,60 | 175,20 | -0,11% | 50.638,00 |
| 03.09.2026 | 173,20 | 176,00 | 172,60 | 175,40 | 1,62% | 28.690,00 |
| 02.09.2026 | 173,80 | 175,40 | 171,60 | 172,60 | -1,26% | 46.023,00 |
| 01.09.2026 | 173,20 | 175,80 | 172,60 | 174,80 | -0,57% | 26.268,00 |
| 31.08.2026 | 174,60 | 180,80 | 174,20 | 175,80 | 0,80% | 63.822,00 |
| 28.08.2026 | 172,80 | 174,60 | 170,00 | 174,40 | 0,93% | 44.069,00 |
| 27.08.2026 | 171,00 | 173,80 | 168,60 | 172,80 | 0,47% | 57.237,00 |
| 26.08.2026 | 175,20 | 175,60 | 171,20 | 172,00 | -2,05% | 42.521,00 |
| 25.08.2026 | 175,00 | 176,40 | 173,40 | 175,60 | 0,46% | 34.249,00 |
| 24.08.2026 | 174,60 | 176,60 | 173,40 | 174,80 | -1,13% | 35.143,00 |
| 21.08.2026 | 176,20 | 178,80 | 175,00 | 176,80 | 0,11% | 36.131,00 |
| 20.08.2026 | 178,00 | 180,00 | 173,00 | 176,60 | -0,79% | 80.784,00 |
| 19.08.2026 | 179,40 | 182,60 | 176,80 | 178,00 | -1,11% | 52.785,00 |
| 18.08.2026 | 180,60 | 182,40 | 179,40 | 180,00 | -0,99% | 25.147,00 |
| 17.08.2026 | 180,00 | 186,00 | 180,00 | 181,80 | 0,55% | 55.347,00 |
| 14.08.2026 | 180,20 | 182,40 | 180,00 | 180,80 | 0,00% | 25.045,00 |
| 13.08.2026 | 181,00 | 183,00 | 179,80 | 180,80 | -0,44% | 24.672,00 |
| 12.08.2026 | 183,40 | 184,00 | 180,00 | 181,60 | -0,98% | 32.981,00 |
| 11.08.2026 | 180,40 | 184,00 | 179,20 | 183,40 | 1,66% | 34.674,00 |
| 10.08.2026 | 180,80 | 181,00 | 177,60 | 180,40 | -0,44% | 38.484,00 |
| 07.08.2026 | 180,60 | 181,80 | 179,40 | 181,20 | 0,33% | 25.319,00 |
| 06.08.2026 | 181,60 | 182,00 | 177,40 | 180,60 | -0,11% | 51.386,00 |
| 05.08.2026 | 184,00 | 189,20 | 180,80 | 180,80 | 3,08% | 157.591,00 |
| 04.08.2026 | 173,40 | 176,40 | 171,40 | 175,40 | 1,27% | 36.416,00 |
| 03.08.2026 | 175,40 | 176,60 | 172,60 | 173,20 | -1,59% | 41.069,00 |
| 31.07.2026 | 181,20 | 184,20 | 175,40 | 176,00 | -3,19% | 39.518,00 |
| 30.07.2026 | 183,20 | 186,20 | 180,40 | 181,80 | -1,41% | 50.370,00 |
| 29.07.2026 | 186,20 | 187,60 | 183,80 | 184,40 | -0,11% | 79.849,00 |
| 28.07.2026 | 180,80 | 186,80 | 179,20 | 184,60 | 2,10% | 95.543,00 |
| 27.07.2026 | 173,20 | 181,60 | 173,00 | 180,80 | 4,87% | 115.546,00 |
| 24.07.2026 | 168,80 | 173,00 | 165,80 | 172,40 | 2,01% | 61.901,00 |
| 23.07.2026 | 176,60 | 177,00 | 168,80 | 169,00 | -3,65% | 81.704,00 |
| 22.07.2026 | 179,00 | 185,80 | 168,80 | 175,40 | 7,87% | 451.246,00 |
| 21.07.2026 | 172,80 | 174,60 | 161,00 | 162,60 | -4,69% | 104.812,00 |
| 20.07.2026 | 169,20 | 174,80 | 168,40 | 170,60 | 1,19% | 90.748,00 |
| 17.07.2026 | 170,60 | 171,40 | 166,40 | 168,60 | 0,96% | 71.638,00 |
| 16.07.2026 | 161,00 | 174,00 | 159,00 | 167,00 | 3,34% | 107.262,00 |
| 15.07.2026 | 162,40 | 162,40 | 158,20 | 161,60 | 0,25% | 33.625,00 |
| 14.07.2026 | 163,00 | 163,20 | 159,00 | 161,20 | -1,83% | 25.836,00 |
| 13.07.2026 | 163,20 | 164,40 | 158,60 | 164,20 | 0,49% | 45.920,00 |
| 10.07.2026 | 162,00 | 164,40 | 157,40 | 163,40 | 0,74% | 71.833,00 |
| 09.07.2026 | 156,20 | 163,60 | 156,20 | 162,20 | 3,97% | 46.313,00 |
| 08.07.2026 | 157,00 | 157,80 | 154,60 | 156,00 | -0,38% | 27.778,00 |
| 07.07.2026 | 158,40 | 164,00 | 155,80 | 156,60 | -1,88% | 55.116,00 |
| 06.07.2026 | 159,20 | 161,80 | 156,20 | 159,60 | 0,25% | 46.708,00 |
| 03.07.2026 | 162,20 | 162,20 | 156,60 | 159,20 | -0,13% | 28.084,00 |
| 02.07.2026 | 156,00 | 160,80 | 156,00 | 159,40 | 1,66% | 57.406,00 |
| 01.07.2026 | 157,80 | 159,40 | 152,20 | 156,80 | -1,51% | 132.424,00 |
| 30.06.2026 | 158,00 | 162,20 | 157,20 | 159,20 | 1,02% | 58.152,00 |
| 29.06.2026 | 154,80 | 159,00 | 154,00 | 157,60 | 2,07% | 26.115,00 |
| 26.06.2026 | 156,20 | 156,20 | 151,40 | 154,40 | -1,28% | 41.896,00 |
| 25.06.2026 | 161,00 | 161,00 | 155,40 | 156,40 | -2,62% | 41.727,00 |
| 24.06.2026 | 164,60 | 164,60 | 159,20 | 160,60 | -1,35% | 42.110,00 |
| 23.06.2026 | 162,60 | 163,60 | 160,20 | 162,80 | 0,00% | 46.275,00 |
| 22.06.2026 | 163,20 | 165,60 | 160,60 | 162,80 | -0,12% | 67.570,00 |
| 18.06.2026 | 160,60 | 163,00 | 158,40 | 163,00 | 1,24% | 103.000,00 |
| 17.06.2026 | 163,20 | 164,20 | 159,40 | 161,00 | -2,07% | 56.447,00 |
| 16.06.2026 | 165,20 | 168,60 | 162,60 | 164,40 | -0,48% | 72.505,00 |
| 15.06.2026 | 166,80 | 168,80 | 164,00 | 165,20 | -0,96% | 44.597,00 |
| 12.06.2026 | 171,60 | 173,00 | 166,40 | 166,80 | -1,77% | 44.101,00 |
| 11.06.2026 | 170,20 | 170,60 | 167,80 | 169,80 | 0,12% | 43.095,00 |
| 10.06.2026 | 164,60 | 172,00 | 161,60 | 169,60 | 2,91% | 58.930,00 |
| 09.06.2026 | 166,00 | 166,40 | 163,60 | 164,80 | -0,72% | 35.929,00 |
| 08.06.2026 | 166,00 | 167,20 | 163,00 | 166,00 | -0,12% | 48.712,00 |
| 05.06.2026 | 170,40 | 171,00 | 164,40 | 166,20 | -3,15% | 65.355,00 |
| 04.06.2026 | 171,40 | 172,60 | 168,60 | 171,60 | 0,23% | 31.909,00 |
| 03.06.2026 | 175,00 | 175,00 | 170,40 | 171,20 | -2,95% | 66.612,00 |
| 02.06.2026 | 176,80 | 180,00 | 174,40 | 176,40 | 0,00% | 109.472,00 |
| 01.06.2026 | 175,20 | 179,00 | 172,40 | 176,40 | 1,15% | 140.655,00 |
| 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 |