13,700€
-0,72%
Echtzeit-Aktienkurs KAINOS GROUP PLC LS-,005
Bid:
Ask:
Aktienkurse zur KAINOS GROUP PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,05 | 14,05 | 13,60 | 13,70 | -3,18% | - |
| 08.09.2026 | 14,55 | 14,55 | 13,90 | 14,15 | -0,35% | - |
| 07.09.2026 | 14,70 | 14,70 | 14,20 | 14,20 | -3,73% | - |
| 04.09.2026 | 14,55 | 14,90 | 14,45 | 14,75 | 0,68% | - |
| 03.09.2026 | 14,20 | 14,75 | 14,05 | 14,65 | 2,81% | - |
| 02.09.2026 | 14,55 | 14,55 | 14,05 | 14,25 | -2,73% | - |
| 01.09.2026 | 14,30 | 14,75 | 14,10 | 14,65 | 1,03% | - |
| 31.08.2026 | 14,75 | 14,75 | 14,30 | 14,50 | -2,36% | - |
| 28.08.2026 | 14,30 | 14,95 | 14,30 | 14,85 | 1,37% | - |
| 27.08.2026 | 14,30 | 14,75 | 14,30 | 14,65 | 2,09% | - |
| 26.08.2026 | 14,25 | 14,55 | 14,20 | 14,35 | -1,03% | - |
| 25.08.2026 | 14,45 | 14,70 | 14,40 | 14,50 | -1,02% | - |
| 24.08.2026 | 14,65 | 15,05 | 14,65 | 14,65 | 1,03% | - |
| 21.08.2026 | 14,60 | 15,25 | 14,50 | 14,50 | -0,68% | - |
| 20.08.2026 | 14,25 | 15,05 | 14,15 | 14,60 | 2,10% | - |
| 19.08.2026 | 12,85 | 14,55 | 12,85 | 14,30 | 9,16% | 9.200,00 |
| 18.08.2026 | 11,45 | 14,10 | 11,45 | 13,10 | 16,96% | 9.200,00 |
| 17.08.2026 | 11,45 | 11,55 | 11,10 | 11,20 | 0,00% | - |
| 14.08.2026 | 10,70 | 11,55 | 10,70 | 11,20 | 6,67% | - |
| 13.08.2026 | 10,98 | 10,98 | 10,50 | 10,50 | 0,48% | - |
| 12.08.2026 | 11,03 | 11,03 | 10,45 | 10,45 | -2,34% | - |
| 11.08.2026 | 11,03 | 11,03 | 10,55 | 10,70 | 0,00% | - |
| 10.08.2026 | 11,03 | 11,10 | 10,53 | 10,70 | 0,00% | - |
| 07.08.2026 | 10,65 | 10,95 | 10,55 | 10,70 | 2,88% | - |
| 06.08.2026 | 10,50 | 10,70 | 10,28 | 10,40 | 0,97% | - |
| 05.08.2026 | 10,45 | 10,70 | 10,18 | 10,30 | 0,00% | - |
| 04.08.2026 | 10,55 | 10,60 | 10,30 | 10,30 | -2,37% | - |
| 03.08.2026 | 10,30 | 10,65 | 10,30 | 10,55 | 2,43% | - |
| 31.07.2026 | 10,55 | 10,65 | 10,30 | 10,30 | -1,44% | - |
| 30.07.2026 | 10,90 | 11,00 | 10,45 | 10,45 | -4,13% | - |
| 29.07.2026 | 10,55 | 11,00 | 10,55 | 10,90 | 3,81% | 17.600,00 |
| 28.07.2026 | 10,03 | 10,65 | 9,98 | 10,50 | 7,14% | - |
| 27.07.2026 | 9,73 | 10,10 | 9,68 | 9,80 | 0,77% | - |
| 24.07.2026 | 9,43 | 9,80 | 9,43 | 9,73 | 3,18% | - |
| 23.07.2026 | 9,45 | 9,70 | 9,35 | 9,43 | -2,84% | - |
| 22.07.2026 | 9,83 | 9,85 | 9,63 | 9,70 | -1,27% | - |
| 21.07.2026 | 9,80 | 9,93 | 9,70 | 9,83 | 1,81% | - |
| 20.07.2026 | 9,68 | 9,93 | 9,65 | 9,65 | -1,03% | - |
| 17.07.2026 | 9,83 | 9,93 | 9,58 | 9,75 | -1,27% | - |
| 16.07.2026 | 9,60 | 10,25 | 9,45 | 9,88 | 5,05% | - |
| 15.07.2026 | 9,23 | 9,65 | 9,08 | 9,40 | 1,62% | - |
| 14.07.2026 | 9,30 | 9,30 | 8,85 | 9,25 | -0,54% | - |
| 13.07.2026 | 9,15 | 9,43 | 9,03 | 9,30 | 1,64% | - |
| 10.07.2026 | 9,05 | 9,20 | 9,00 | 9,15 | 0,55% | - |
| 09.07.2026 | 8,78 | 9,15 | 8,70 | 9,10 | 2,82% | - |
| 08.07.2026 | 9,18 | 9,25 | 8,78 | 8,85 | -4,07% | - |
| 07.07.2026 | 9,25 | 9,33 | 8,93 | 9,23 | -0,27% | - |
| 06.07.2026 | 9,15 | 9,38 | 8,90 | 9,25 | 0,27% | - |
| 03.07.2026 | 9,50 | 9,50 | 9,15 | 9,23 | -3,15% | - |
| 02.07.2026 | 9,73 | 9,73 | 9,48 | 9,53 | -2,06% | - |
| 01.07.2026 | 9,00 | 9,73 | 8,90 | 9,73 | 8,06% | - |
| 30.06.2026 | 9,15 | 9,20 | 8,98 | 9,00 | -1,91% | - |
| 29.06.2026 | 9,03 | 9,20 | 9,00 | 9,18 | 1,66% | - |
| 26.06.2026 | 8,98 | 9,08 | 8,60 | 9,03 | 0,56% | - |
| 25.06.2026 | 9,13 | 9,18 | 8,90 | 8,98 | -1,64% | - |
| 24.06.2026 | 9,23 | 9,23 | 8,98 | 9,13 | -1,35% | - |
| 23.06.2026 | 9,00 | 9,38 | 9,00 | 9,25 | 2,21% | - |
| 22.06.2026 | 9,20 | 9,33 | 8,98 | 9,05 | 0,56% | - |
| 19.06.2026 | 9,18 | 9,33 | 9,00 | 9,00 | 0,56% | - |
| 18.06.2026 | 9,73 | 9,73 | 8,95 | 8,95 | -8,21% | - |
| 17.06.2026 | 9,58 | 9,80 | 9,55 | 9,75 | 1,56% | - |
| 16.06.2026 | 9,55 | 9,80 | 9,50 | 9,60 | 0,00% | - |
| 15.06.2026 | 9,65 | 9,90 | 9,43 | 9,60 | -0,78% | - |
| 12.06.2026 | 9,43 | 9,75 | 9,40 | 9,68 | 1,57% | - |
| 11.06.2026 | 9,65 | 9,75 | 9,43 | 9,53 | -1,80% | - |
| 10.06.2026 | 9,70 | 10,10 | 9,58 | 9,70 | -0,26% | - |
| 09.06.2026 | 9,90 | 9,95 | 9,65 | 9,73 | -2,26% | - |
| 08.06.2026 | 9,98 | 10,05 | 9,75 | 9,95 | -0,50% | - |
| 05.06.2026 | 10,23 | 10,45 | 9,95 | 10,00 | -2,20% | - |
| 04.06.2026 | 9,98 | 10,35 | 9,95 | 10,23 | -0,73% | - |
| 03.06.2026 | 10,28 | 10,55 | 10,08 | 10,30 | 0,00% | - |
| 02.06.2026 | 10,50 | 10,80 | 10,15 | 10,30 | -2,83% | - |
| 01.06.2026 | 10,10 | 10,65 | 10,05 | 10,60 | 3,92% | - |
| 29.05.2026 | 9,98 | 10,25 | 9,83 | 10,20 | 2,00% | - |
| 28.05.2026 | 9,78 | 10,15 | 9,58 | 10,00 | 1,01% | - |
| 27.05.2026 | 10,08 | 10,13 | 9,83 | 9,90 | -1,98% | - |
| 26.05.2026 | 10,20 | 10,40 | 10,00 | 10,10 | -0,98% | - |
| 25.05.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 22.05.2026 | 9,85 | 10,45 | 9,85 | 10,30 | 3,78% | - |
| 21.05.2026 | 9,60 | 9,98 | 9,58 | 9,93 | 2,32% | - |
| 20.05.2026 | 9,90 | 10,08 | 9,25 | 9,70 | -2,02% | - |
| 19.05.2026 | 9,50 | 10,45 | 9,48 | 9,90 | 3,39% | - |
| 18.05.2026 | 9,38 | 9,73 | 8,98 | 9,58 | 1,06% | - |
| 15.05.2026 | 8,95 | 9,48 | 8,95 | 9,48 | 4,41% | - |
| 14.05.2026 | 8,98 | 9,20 | 8,90 | 9,08 | 1,11% | - |
| 13.05.2026 | 9,18 | 9,25 | 8,85 | 8,98 | -1,64% | - |
| 12.05.2026 | 9,43 | 9,43 | 8,93 | 9,13 | -4,20% | - |
| 11.05.2026 | 9,45 | 9,75 | 9,38 | 9,53 | 0,00% | - |
| 08.05.2026 | 9,68 | 9,73 | 9,43 | 9,53 | -1,55% | - |
| 07.05.2026 | 9,48 | 9,83 | 9,48 | 9,68 | 1,57% | - |
| 06.05.2026 | 9,80 | 9,93 | 9,48 | 9,53 | -2,06% | - |
| 05.05.2026 | 9,63 | 9,98 | 9,48 | 9,73 | 1,30% | - |
| 04.05.2026 | 9,78 | 9,78 | 9,60 | 9,60 | -1,54% | - |
| 30.04.2026 | 9,55 | 9,78 | 9,53 | 9,75 | 0,78% | - |
| 29.04.2026 | 9,88 | 9,88 | 9,58 | 9,68 | -1,53% | - |
| 28.04.2026 | 9,88 | 9,88 | 9,65 | 9,83 | -0,76% | - |
| 27.04.2026 | 9,78 | 9,93 | 9,73 | 9,90 | 1,02% | - |
| 24.04.2026 | 9,73 | 9,83 | 9,58 | 9,80 | 0,77% | - |
| 23.04.2026 | 10,25 | 10,30 | 9,68 | 9,73 | -6,49% | - |
| 22.04.2026 | 10,70 | 10,70 | 10,25 | 10,40 | -2,35% | - |