10,100€
2,54%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,25% | - |
| 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% | - |
| 02.08.2024 | 12,70 | 13,05 | 12,30 | 12,40 | -4,98% | - |
| 01.08.2024 | 12,70 | 13,30 | 12,70 | 13,05 | -0,76% | - |
| 31.07.2024 | 13,25 | 13,40 | 13,00 | 13,15 | 0,00% | - |
| 30.07.2024 | 13,45 | 13,55 | 13,15 | 13,15 | -2,23% | - |
| 29.07.2024 | 13,20 | 13,60 | 13,20 | 13,45 | -0,37% | - |
| 26.07.2024 | 12,60 | 13,55 | 12,60 | 13,50 | 4,65% | - |
| 25.07.2024 | 12,45 | 13,00 | 12,20 | 12,90 | 3,61% | - |
| 24.07.2024 | 12,75 | 12,75 | 12,35 | 12,45 | -1,97% | - |
| 23.07.2024 | 12,90 | 12,95 | 12,55 | 12,70 | -1,17% | - |
| 22.07.2024 | 12,90 | 13,15 | 12,75 | 12,85 | -0,39% | - |
| 19.07.2024 | 12,80 | 13,25 | 12,75 | 12,90 | -2,64% | - |
| 18.07.2024 | 12,70 | 13,30 | 12,60 | 13,25 | 5,16% | - |
| 17.07.2024 | 12,60 | 12,95 | 12,55 | 12,60 | -2,70% | - |
| 16.07.2024 | 12,80 | 13,05 | 12,70 | 12,95 | 1,57% | - |
| 15.07.2024 | 12,70 | 13,15 | 12,70 | 12,75 | -2,30% | - |
| 12.07.2024 | 12,40 | 13,05 | 12,40 | 13,05 | 2,35% | - |
| 11.07.2024 | 12,30 | 12,85 | 12,30 | 12,75 | 1,19% | - |
| 10.07.2024 | 12,55 | 12,70 | 12,45 | 12,60 | 0,40% | - |
| 09.07.2024 | 12,60 | 12,85 | 12,45 | 12,55 | 0,00% | - |
| 08.07.2024 | 12,80 | 12,90 | 12,45 | 12,55 | -1,57% | - |
| 05.07.2024 | 12,30 | 13,00 | 12,30 | 12,75 | 0,39% | - |
| 04.07.2024 | 12,40 | 13,10 | 12,40 | 12,70 | 0,40% | - |
| 03.07.2024 | 12,55 | 12,70 | 12,50 | 12,65 | 0,80% | - |
| 02.07.2024 | 12,00 | 12,55 | 12,00 | 12,55 | 1,62% | - |
| 01.07.2024 | 12,20 | 12,70 | 12,20 | 12,35 | -2,37% | - |
| 28.06.2024 | 12,20 | 12,70 | 12,20 | 12,65 | 1,20% | - |
| 27.06.2024 | 12,55 | 12,60 | 12,35 | 12,50 | -0,40% | - |
| 26.06.2024 | 12,40 | 12,85 | 12,40 | 12,55 | -0,79% | 960,00 |
| 25.06.2024 | 12,60 | 13,05 | 12,60 | 12,65 | -2,69% | - |
| 24.06.2024 | 13,15 | 13,20 | 12,80 | 13,00 | -0,38% | - |
| 21.06.2024 | 12,90 | 13,40 | 12,90 | 13,05 | -1,51% | - |
| 20.06.2024 | 12,60 | 13,25 | 12,60 | 13,25 | 2,32% | - |
| 19.06.2024 | 13,15 | 13,25 | 12,90 | 12,95 | -0,38% | - |
| 18.06.2024 | 13,10 | 13,10 | 12,75 | 13,00 | 0,00% | - |
| 17.06.2024 | 12,70 | 13,15 | 12,70 | 13,00 | 0,00% | - |
| 14.06.2024 | 12,90 | 13,30 | 12,80 | 13,00 | -1,89% | - |
| 13.06.2024 | 13,30 | 13,70 | 13,20 | 13,25 | -2,93% | - |
| 12.06.2024 | 13,30 | 13,80 | 13,30 | 13,65 | 0,00% | - |
| 11.06.2024 | 14,10 | 14,10 | 13,65 | 13,65 | -2,85% | - |
| 10.06.2024 | 13,80 | 14,30 | 13,80 | 14,05 | -0,35% | - |
| 07.06.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 0,36% | - |
| 06.06.2024 | 13,70 | 14,10 | 13,70 | 14,05 | 0,72% | - |
| 05.06.2024 | 13,50 | 14,00 | 13,50 | 13,95 | 0,72% | - |
| 04.06.2024 | 13,95 | 14,15 | 13,60 | 13,85 | -0,36% | - |
| 03.06.2024 | 13,20 | 14,00 | 13,20 | 13,90 | 1,83% | - |