8,750€
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 8,88 | 9,20 | 8,58 | 8,98 | 2,57% | - |
| 05.02.2026 | 9,28 | 9,55 | 8,75 | 8,75 | -4,37% | - |
| 04.02.2026 | 9,88 | 9,95 | 9,15 | 9,15 | -4,69% | - |
| 03.02.2026 | 10,75 | 10,75 | 9,60 | 9,60 | -10,70% | - |
| 02.02.2026 | 10,45 | 10,85 | 10,40 | 10,75 | 1,42% | - |
| 30.01.2026 | 10,55 | 10,75 | 10,40 | 10,60 | 0,47% | - |
| 29.01.2026 | 10,75 | 10,95 | 10,45 | 10,55 | -3,21% | - |
| 28.01.2026 | 10,70 | 10,95 | 10,60 | 10,90 | 1,40% | - |
| 27.01.2026 | 11,15 | 11,25 | 10,70 | 10,75 | -3,59% | - |
| 26.01.2026 | 11,00 | 11,35 | 10,85 | 11,15 | 0,90% | - |
| 23.01.2026 | 11,05 | 11,15 | 10,90 | 11,05 | 2,31% | - |
| 22.01.2026 | 10,70 | 11,10 | 10,50 | 10,80 | 0,47% | - |
| 21.01.2026 | 11,00 | 11,10 | 10,65 | 10,75 | -2,71% | - |
| 20.01.2026 | 11,25 | 11,35 | 10,90 | 11,05 | -2,64% | - |
| 19.01.2026 | 11,65 | 11,85 | 11,30 | 11,35 | -3,81% | 37.500,00 |
| 16.01.2026 | 11,85 | 11,85 | 11,70 | 11,80 | 1,29% | - |
| 15.01.2026 | 11,80 | 11,80 | 11,60 | 11,65 | -0,43% | - |
| 14.01.2026 | 11,85 | 11,85 | 11,60 | 11,70 | -0,43% | - |
| 13.01.2026 | 11,85 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 12.01.2026 | 11,95 | 11,95 | 11,70 | 11,85 | -0,84% | - |
| 09.01.2026 | 12,00 | 12,00 | 11,70 | 11,95 | 1,27% | - |
| 08.01.2026 | 11,85 | 12,30 | 11,65 | 11,80 | -0,42% | - |
| 07.01.2026 | 11,65 | 11,95 | 11,55 | 11,85 | 1,72% | - |
| 06.01.2026 | 11,65 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 05.01.2026 | 11,55 | 11,75 | 11,40 | 11,55 | 0,00% | - |
| 02.01.2026 | 11,60 | 11,75 | 11,50 | 11,55 | -0,86% | - |
| 30.12.2025 | 11,65 | 11,80 | 11,50 | 11,65 | 2,19% | - |
| 29.12.2025 | 11,65 | 11,70 | 11,40 | 11,40 | -2,56% | - |
| 23.12.2025 | 11,85 | 11,85 | 11,70 | 11,70 | 1,74% | - |
| 22.12.2025 | 11,85 | 12,00 | 11,50 | 11,50 | -3,77% | - |
| 19.12.2025 | 12,05 | 12,05 | 11,90 | 11,95 | -0,83% | - |
| 18.12.2025 | 11,95 | 12,15 | 11,95 | 12,05 | -0,41% | - |
| 17.12.2025 | 12,20 | 12,25 | 11,80 | 12,10 | -0,82% | - |
| 16.12.2025 | 12,25 | 12,45 | 12,15 | 12,20 | -0,81% | - |
| 15.12.2025 | 12,30 | 12,40 | 12,20 | 12,30 | -0,40% | - |
| 12.12.2025 | 12,20 | 12,40 | 12,20 | 12,35 | -1,20% | - |
| 11.12.2025 | 12,50 | 12,75 | 12,50 | 12,50 | -2,72% | - |
| 10.12.2025 | 13,20 | 13,40 | 12,85 | 12,85 | -3,02% | - |
| 09.12.2025 | 13,35 | 13,40 | 13,20 | 13,25 | -0,38% | - |
| 08.12.2025 | 12,80 | 13,45 | 12,65 | 13,30 | 5,98% | - |
| 05.12.2025 | 12,55 | 12,60 | 12,50 | 12,55 | 0,00% | - |
| 04.12.2025 | 12,35 | 12,60 | 12,25 | 12,55 | 3,29% | - |
| 03.12.2025 | 12,10 | 12,25 | 12,05 | 12,15 | 0,41% | - |
| 02.12.2025 | 11,95 | 12,10 | 11,80 | 12,10 | 1,26% | - |
| 01.12.2025 | 11,90 | 12,00 | 11,75 | 11,95 | 0,00% | - |
| 28.11.2025 | 11,80 | 12,00 | 11,75 | 11,95 | 0,84% | - |
| 27.11.2025 | 11,55 | 11,85 | 11,55 | 11,85 | 5,80% | - |
| 26.11.2025 | 11,30 | 11,70 | 11,20 | 11,20 | -4,27% | - |
| 25.11.2025 | 11,55 | 11,70 | 11,50 | 11,70 | 4,46% | - |
| 24.11.2025 | 11,40 | 11,65 | 11,20 | 11,20 | -1,75% | - |
| 21.11.2025 | 11,30 | 11,45 | 11,15 | 11,40 | 2,70% | - |
| 20.11.2025 | 11,25 | 11,40 | 11,10 | 11,10 | -2,20% | - |
| 19.11.2025 | 10,95 | 11,35 | 10,95 | 11,35 | 1,79% | 300,00 |
| 18.11.2025 | 10,95 | 11,15 | 10,90 | 11,15 | -0,45% | - |
| 17.11.2025 | 11,25 | 11,25 | 11,05 | 11,20 | 1,36% | - |
| 14.11.2025 | 11,15 | 11,15 | 10,85 | 11,05 | -1,34% | - |
| 13.11.2025 | 11,15 | 11,25 | 11,10 | 11,20 | 3,70% | - |
| 12.11.2025 | 10,80 | 11,25 | 10,75 | 10,80 | 2,86% | - |
| 11.11.2025 | 10,75 | 11,15 | 10,50 | 10,50 | 0,96% | - |
| 10.11.2025 | 10,60 | 11,15 | 10,25 | 10,40 | -1,42% | - |
| 07.11.2025 | 10,50 | 10,80 | 10,50 | 10,55 | -0,94% | - |
| 06.11.2025 | 10,85 | 10,95 | 10,60 | 10,65 | -2,29% | - |
| 05.11.2025 | 10,85 | 10,95 | 10,70 | 10,90 | 2,35% | - |
| 04.11.2025 | 10,65 | 10,75 | 10,55 | 10,65 | -1,84% | - |
| 03.11.2025 | 10,60 | 11,00 | 10,60 | 10,85 | 0,00% | - |
| 31.10.2025 | 10,90 | 10,95 | 10,80 | 10,85 | -0,46% | - |
| 30.10.2025 | 10,40 | 10,95 | 10,40 | 10,90 | 1,87% | - |
| 29.10.2025 | 10,70 | 10,75 | 10,65 | 10,70 | 3,88% | - |
| 28.10.2025 | 10,75 | 10,85 | 10,30 | 10,30 | -5,50% | - |
| 27.10.2025 | 10,90 | 10,95 | 10,75 | 10,90 | 0,00% | - |
| 24.10.2025 | 10,95 | 11,05 | 10,85 | 10,90 | -2,24% | - |
| 23.10.2025 | 11,05 | 11,20 | 11,05 | 11,15 | 3,24% | 125,00 |
| 22.10.2025 | 11,00 | 11,10 | 10,80 | 10,80 | 0,93% | - |
| 21.10.2025 | 10,65 | 11,10 | 10,65 | 10,70 | 0,94% | - |
| 20.10.2025 | 10,95 | 10,95 | 10,60 | 10,60 | -1,85% | - |
| 17.10.2025 | 10,75 | 10,85 | 10,65 | 10,80 | -0,92% | - |
| 16.10.2025 | 11,10 | 11,15 | 10,85 | 10,90 | -2,24% | - |
| 15.10.2025 | 11,20 | 11,35 | 11,10 | 11,15 | 3,24% | - |
| 14.10.2025 | 11,45 | 11,45 | 10,80 | 10,80 | -5,68% | - |
| 13.10.2025 | 10,80 | 11,50 | 10,80 | 11,45 | 2,69% | - |
| 10.10.2025 | 11,20 | 11,40 | 11,05 | 11,15 | -1,33% | - |
| 09.10.2025 | 11,10 | 11,35 | 11,05 | 11,30 | 1,35% | - |
| 08.10.2025 | 11,10 | 11,25 | 10,90 | 11,15 | 2,29% | - |
| 07.10.2025 | 11,05 | 11,15 | 10,90 | 10,90 | 0,93% | - |
| 06.10.2025 | 11,00 | 11,20 | 10,80 | 10,80 | -0,46% | - |
| 03.10.2025 | 11,20 | 11,20 | 10,80 | 10,85 | 0,00% | - |
| 02.10.2025 | 11,00 | 11,05 | 10,65 | 10,85 | -0,91% | - |
| 01.10.2025 | 10,85 | 11,10 | 10,75 | 10,95 | 1,39% | - |
| 30.09.2025 | 10,23 | 10,80 | 10,15 | 10,80 | 5,37% | - |
| 29.09.2025 | 10,30 | 10,40 | 10,20 | 10,25 | 0,00% | 400,00 |
| 26.09.2025 | 10,40 | 10,40 | 10,25 | 10,25 | 2,50% | - |
| 25.09.2025 | 10,23 | 10,45 | 10,00 | 10,00 | -2,91% | - |
| 24.09.2025 | 10,13 | 10,50 | 10,03 | 10,30 | 1,23% | - |
| 23.09.2025 | 10,05 | 10,20 | 9,93 | 10,18 | 1,24% | - |
| 22.09.2025 | 10,05 | 10,18 | 9,93 | 10,05 | -1,47% | - |
| 19.09.2025 | 10,25 | 10,30 | 10,15 | 10,20 | -1,92% | - |
| 18.09.2025 | 10,35 | 10,45 | 10,25 | 10,40 | 1,46% | - |
| 17.09.2025 | 10,10 | 10,30 | 10,10 | 10,25 | 1,49% | - |
| 16.09.2025 | 10,35 | 10,45 | 10,08 | 10,10 | -2,42% | - |
| 15.09.2025 | 10,45 | 10,55 | 10,20 | 10,35 | 0,49% | - |