152,590SEK
-2,19%
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 |
|---|---|---|---|---|---|---|
| 19.10.2026 | 157,80 | 160,40 | 153,00 | 154,60 | -0,90% | 29.721,00 |
| 16.10.2026 | 156,80 | 160,20 | 155,60 | 156,00 | -0,51% | 32.044,00 |
| 15.10.2026 | 158,00 | 158,60 | 155,40 | 156,80 | -1,01% | 37.771,00 |
| 14.10.2026 | 160,20 | 162,60 | 158,40 | 158,40 | -1,49% | 31.940,00 |
| 13.10.2026 | 160,80 | 164,00 | 158,80 | 160,80 | 0,88% | 101.722,00 |
| 12.10.2026 | 160,60 | 163,40 | 157,00 | 159,40 | -2,57% | 131.259,00 |
| 09.10.2026 | 160,40 | 164,20 | 160,40 | 163,60 | 2,00% | 48.966,00 |
| 08.10.2026 | 161,80 | 163,00 | 159,20 | 160,40 | -0,37% | 30.640,00 |
| 07.10.2026 | 167,00 | 167,60 | 160,60 | 161,00 | -4,05% | 51.831,00 |
| 06.10.2026 | 172,80 | 173,60 | 166,80 | 167,80 | -3,34% | 73.728,00 |
| 05.10.2026 | 174,00 | 176,40 | 169,80 | 173,60 | 2,00% | 75.793,00 |
| 02.10.2026 | 169,00 | 174,00 | 169,00 | 170,20 | -0,70% | 60.965,00 |
| 01.10.2026 | 171,20 | 173,00 | 170,00 | 171,40 | 0,12% | 25.516,00 |
| 30.09.2026 | 168,60 | 171,80 | 167,40 | 171,20 | 1,78% | 55.759,00 |
| 29.09.2026 | 168,60 | 171,40 | 166,40 | 168,20 | -0,47% | 44.130,00 |
| 28.09.2026 | 163,60 | 171,00 | 162,20 | 169,00 | 1,68% | 171.239,00 |
| 25.09.2026 | 179,00 | 182,20 | 164,40 | 166,20 | -7,05% | 274.647,00 |
| 24.09.2026 | 179,20 | 181,60 | 176,00 | 178,80 | -0,89% | 36.009,00 |
| 23.09.2026 | 180,00 | 184,00 | 177,40 | 180,40 | 0,56% | 37.708,00 |
| 22.09.2026 | 175,00 | 179,40 | 175,00 | 179,40 | 2,87% | 30.745,00 |
| 21.09.2026 | 181,00 | 181,80 | 174,00 | 174,40 | -3,11% | 42.798,00 |
| 18.09.2026 | 183,40 | 185,80 | 180,00 | 180,00 | -3,64% | 126.456,00 |
| 17.09.2026 | 180,60 | 187,80 | 180,60 | 186,80 | 1,30% | 31.426,00 |
| 16.09.2026 | 183,60 | 187,20 | 181,60 | 184,40 | 0,77% | 51.681,00 |
| 15.09.2026 | 173,40 | 183,80 | 172,80 | 183,00 | 4,93% | 94.763,00 |
| 14.09.2026 | 170,80 | 177,40 | 170,80 | 174,40 | 1,51% | 37.005,00 |
| 11.09.2026 | 173,00 | 176,20 | 169,80 | 171,80 | -0,92% | 19.435,00 |
| 10.09.2026 | 174,40 | 178,40 | 171,80 | 173,40 | -0,69% | 95.294,00 |
| 09.09.2026 | 171,60 | 174,60 | 170,00 | 174,60 | 0,81% | 30.384,00 |
| 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 |