9,200€
0,55%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,20 | 9,78 | 9,20 | 9,40 | -0,79% | - |
| 19.12.2024 | 9,80 | 9,80 | 9,40 | 9,48 | -3,32% | - |
| 18.12.2024 | 9,80 | 9,88 | 9,70 | 9,80 | -0,25% | - |
| 17.12.2024 | 9,98 | 10,00 | 9,73 | 9,83 | -1,26% | - |
| 16.12.2024 | 9,85 | 10,25 | 9,70 | 9,95 | 0,76% | - |
| 13.12.2024 | 10,20 | 10,20 | 9,85 | 9,88 | -3,19% | - |
| 12.12.2024 | 10,35 | 10,35 | 10,05 | 10,20 | -1,45% | - |
| 11.12.2024 | 9,60 | 10,80 | 9,60 | 10,35 | 4,81% | - |
| 10.12.2024 | 9,65 | 9,95 | 9,65 | 9,88 | -0,25% | - |
| 09.12.2024 | 10,00 | 10,13 | 9,80 | 9,90 | -0,75% | - |
| 06.12.2024 | 9,50 | 9,98 | 9,50 | 9,98 | 2,05% | - |
| 05.12.2024 | 9,55 | 9,95 | 9,55 | 9,78 | -0,26% | - |
| 04.12.2024 | 8,95 | 9,90 | 8,95 | 9,80 | 6,52% | - |
| 03.12.2024 | 9,35 | 9,48 | 9,20 | 9,20 | -1,08% | - |
| 02.12.2024 | 9,20 | 9,53 | 9,20 | 9,30 | -1,59% | - |
| 29.11.2024 | 9,45 | 9,68 | 9,35 | 9,45 | 0,00% | - |
| 28.11.2024 | 9,10 | 9,60 | 9,10 | 9,45 | 1,07% | - |
| 27.11.2024 | 9,93 | 9,93 | 9,30 | 9,35 | -5,56% | 1.200,00 |
| 26.11.2024 | 10,03 | 10,35 | 9,88 | 9,90 | -1,49% | - |
| 25.11.2024 | 10,03 | 10,35 | 9,98 | 10,05 | -0,25% | - |
| 22.11.2024 | 9,90 | 10,08 | 9,78 | 10,08 | 1,77% | - |
| 21.11.2024 | 9,90 | 9,93 | 9,55 | 9,90 | 0,25% | - |
| 20.11.2024 | 10,13 | 10,40 | 9,78 | 9,88 | -1,99% | - |
| 19.11.2024 | 9,80 | 10,15 | 9,80 | 10,08 | 0,00% | - |
| 18.11.2024 | 10,30 | 10,35 | 10,00 | 10,08 | -1,95% | - |
| 15.11.2024 | 10,40 | 10,70 | 10,25 | 10,28 | -3,97% | - |
| 14.11.2024 | 10,70 | 10,85 | 10,60 | 10,70 | -0,47% | - |
| 13.11.2024 | 10,65 | 10,80 | 10,50 | 10,75 | -1,38% | 320,00 |
| 12.11.2024 | 10,20 | 11,05 | 9,90 | 10,90 | 5,57% | 2.000,00 |
| 11.11.2024 | 9,65 | 10,50 | 9,65 | 10,33 | 6,99% | - |
| 08.11.2024 | 9,40 | 9,95 | 9,40 | 9,65 | 0,26% | - |
| 07.11.2024 | 9,35 | 9,65 | 9,23 | 9,63 | 3,22% | - |
| 06.11.2024 | 9,08 | 9,35 | 9,00 | 9,33 | 3,32% | - |
| 05.11.2024 | 8,70 | 9,15 | 8,70 | 9,03 | 1,12% | - |
| 04.11.2024 | 9,00 | 9,03 | 8,80 | 8,93 | -0,56% | - |
| 01.11.2024 | 8,75 | 9,20 | 8,75 | 8,98 | 0,00% | - |
| 31.10.2024 | 10,00 | 10,30 | 8,75 | 8,98 | -12,86% | 4.000,00 |
| 30.10.2024 | 10,55 | 10,60 | 10,10 | 10,30 | -2,37% | - |
| 29.10.2024 | 10,20 | 10,60 | 10,18 | 10,55 | 3,69% | - |
| 28.10.2024 | 10,08 | 10,20 | 10,00 | 10,18 | 1,24% | - |
| 25.10.2024 | 9,98 | 10,08 | 9,73 | 10,05 | 1,01% | - |
| 24.10.2024 | 9,60 | 10,03 | 9,60 | 9,95 | 3,65% | - |
| 23.10.2024 | 9,60 | 9,93 | 9,58 | 9,60 | -2,78% | - |
| 22.10.2024 | 9,83 | 9,90 | 9,73 | 9,88 | 0,25% | - |
| 21.10.2024 | 10,03 | 10,08 | 9,75 | 9,85 | -1,50% | - |
| 18.10.2024 | 10,10 | 10,20 | 9,90 | 10,00 | -0,74% | - |
| 17.10.2024 | 10,00 | 10,20 | 9,90 | 10,08 | 1,00% | - |
| 16.10.2024 | 9,83 | 10,00 | 9,75 | 9,98 | 1,27% | - |
| 15.10.2024 | 9,93 | 9,98 | 9,70 | 9,85 | -0,51% | - |
| 14.10.2024 | 9,50 | 9,90 | 9,50 | 9,90 | 1,28% | - |
| 11.10.2024 | 9,85 | 9,93 | 9,73 | 9,78 | -0,51% | - |
| 10.10.2024 | 9,93 | 10,08 | 9,60 | 9,83 | -0,76% | - |
| 09.10.2024 | 9,90 | 10,03 | 9,80 | 9,90 | 0,76% | - |
| 08.10.2024 | 9,80 | 10,10 | 9,78 | 9,83 | -2,48% | - |
| 07.10.2024 | 10,40 | 10,45 | 9,98 | 10,08 | -2,66% | - |
| 04.10.2024 | 10,10 | 10,45 | 10,10 | 10,35 | 2,73% | - |
| 03.10.2024 | 10,60 | 10,60 | 10,00 | 10,08 | -2,18% | - |
| 02.10.2024 | 10,30 | 10,65 | 10,30 | 10,30 | -2,37% | - |
| 01.10.2024 | 10,40 | 10,90 | 10,40 | 10,55 | -1,86% | - |
| 30.09.2024 | 11,00 | 11,00 | 10,65 | 10,75 | -2,27% | - |
| 27.09.2024 | 10,75 | 11,00 | 10,70 | 11,00 | 2,33% | - |
| 26.09.2024 | 10,20 | 11,05 | 10,20 | 10,75 | 1,90% | - |
| 25.09.2024 | 10,30 | 10,65 | 10,30 | 10,55 | -0,47% | - |
| 24.09.2024 | 10,30 | 10,70 | 10,30 | 10,60 | 0,47% | - |
| 23.09.2024 | 10,40 | 10,70 | 10,35 | 10,55 | -0,94% | - |
| 20.09.2024 | 10,60 | 11,00 | 10,55 | 10,65 | -2,29% | - |
| 19.09.2024 | 10,20 | 11,00 | 10,20 | 10,90 | 3,32% | - |
| 18.09.2024 | 10,60 | 10,95 | 10,40 | 10,55 | 0,00% | - |
| 17.09.2024 | 10,10 | 10,70 | 10,10 | 10,55 | 1,93% | - |
| 16.09.2024 | 10,10 | 10,50 | 10,10 | 10,35 | 0,00% | - |
| 13.09.2024 | 9,95 | 10,40 | 9,95 | 10,35 | 1,47% | - |
| 12.09.2024 | 10,08 | 10,35 | 10,03 | 10,20 | 1,49% | - |
| 11.09.2024 | 10,10 | 10,40 | 9,90 | 10,05 | 0,00% | - |
| 10.09.2024 | 9,65 | 10,30 | 9,65 | 10,05 | 1,52% | - |
| 09.09.2024 | 10,13 | 10,18 | 9,78 | 9,90 | -1,74% | - |
| 06.09.2024 | 10,70 | 10,75 | 10,08 | 10,08 | -6,28% | - |
| 05.09.2024 | 10,90 | 11,20 | 10,65 | 10,75 | -4,02% | - |
| 04.09.2024 | 11,50 | 11,50 | 11,05 | 11,20 | -2,61% | - |
| 03.09.2024 | 11,45 | 11,65 | 11,20 | 11,50 | 0,88% | - |
| 02.09.2024 | 12,80 | 13,15 | 11,10 | 11,40 | -13,64% | - |
| 30.08.2024 | 13,20 | 13,35 | 13,00 | 13,20 | 2,33% | - |
| 29.08.2024 | 13,25 | 13,25 | 12,90 | 12,90 | -2,64% | - |
| 28.08.2024 | 13,15 | 13,25 | 13,00 | 13,25 | 0,76% | - |
| 27.08.2024 | 12,60 | 13,20 | 12,60 | 13,15 | 1,15% | - |
| 26.08.2024 | 13,00 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 23.08.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 1,56% | - |
| 22.08.2024 | 12,60 | 13,10 | 12,40 | 12,80 | -1,16% | - |
| 21.08.2024 | 12,50 | 12,95 | 12,50 | 12,95 | 0,39% | - |
| 20.08.2024 | 12,40 | 12,95 | 12,40 | 12,90 | 1,18% | - |
| 19.08.2024 | 12,30 | 12,80 | 12,30 | 12,75 | 1,19% | - |
| 16.08.2024 | 12,60 | 12,65 | 12,30 | 12,60 | 0,80% | - |
| 15.08.2024 | 12,35 | 12,65 | 12,30 | 12,50 | 1,63% | - |
| 14.08.2024 | 12,40 | 12,55 | 12,25 | 12,30 | -0,81% | - |
| 13.08.2024 | 12,35 | 12,50 | 12,25 | 12,40 | 1,22% | - |
| 12.08.2024 | 12,30 | 12,50 | 12,25 | 12,25 | -0,41% | - |
| 09.08.2024 | 12,20 | 12,45 | 12,15 | 12,30 | 0,82% | - |
| 08.08.2024 | 11,90 | 12,25 | 11,85 | 12,20 | 0,00% | - |
| 07.08.2024 | 11,50 | 12,30 | 11,50 | 12,20 | 2,95% | - |
| 06.08.2024 | 11,60 | 12,15 | 11,60 | 11,85 | -0,42% | - |
| 05.08.2024 | 12,40 | 12,40 | 11,45 | 11,90 | -4,03% | - |