10,100€
3,59%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,70 | 9,80 | 9,55 | 9,75 | 0,52% | - |
| 16.10.2024 | 9,35 | 9,70 | 9,35 | 9,70 | 1,57% | - |
| 15.10.2024 | 9,55 | 9,55 | 9,45 | 9,55 | -0,52% | - |
| 14.10.2024 | 9,45 | 9,60 | 9,35 | 9,60 | 1,59% | - |
| 11.10.2024 | 9,55 | 9,55 | 9,40 | 9,45 | -1,05% | - |
| 10.10.2024 | 9,60 | 9,60 | 9,25 | 9,55 | -0,52% | - |
| 09.10.2024 | 9,55 | 9,65 | 9,45 | 9,60 | 0,52% | - |
| 08.10.2024 | 9,75 | 9,75 | 9,45 | 9,55 | -2,05% | - |
| 07.10.2024 | 10,10 | 10,10 | 9,65 | 9,75 | -3,47% | - |
| 04.10.2024 | 9,75 | 10,10 | 9,70 | 10,10 | 4,12% | - |
| 03.10.2024 | 10,20 | 10,20 | 9,70 | 9,70 | -4,90% | - |
| 02.10.2024 | 10,10 | 10,20 | 10,00 | 10,20 | 0,00% | - |
| 01.10.2024 | 10,30 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 30.09.2024 | 10,70 | 10,70 | 10,30 | 10,40 | -2,80% | - |
| 27.09.2024 | 10,40 | 10,70 | 10,40 | 10,70 | 0,94% | - |
| 26.09.2024 | 10,20 | 10,60 | 10,20 | 10,60 | 3,92% | - |
| 25.09.2024 | 10,30 | 10,30 | 10,10 | 10,20 | -0,97% | - |
| 24.09.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 23.09.2024 | 10,30 | 10,30 | 10,10 | 10,20 | -0,97% | - |
| 20.09.2024 | 10,60 | 10,60 | 10,30 | 10,30 | -0,96% | - |
| 19.09.2024 | 10,20 | 10,60 | 10,20 | 10,40 | 2,97% | - |
| 18.09.2024 | 10,20 | 10,40 | 10,10 | 10,10 | -0,98% | - |
| 17.09.2024 | 10,10 | 10,30 | 9,90 | 10,20 | 2,00% | - |
| 16.09.2024 | 10,10 | 10,10 | 9,90 | 10,00 | -0,99% | - |
| 13.09.2024 | 9,95 | 10,70 | 9,85 | 10,10 | 1,51% | 100,00 |
| 12.09.2024 | 9,70 | 9,95 | 9,70 | 9,95 | 2,58% | - |
| 11.09.2024 | 9,75 | 9,75 | 9,60 | 9,70 | -0,51% | - |
| 10.09.2024 | 9,70 | 9,75 | 9,65 | 9,75 | 0,52% | - |
| 09.09.2024 | 9,70 | 9,70 | 9,45 | 9,70 | -3,96% | - |
| 06.09.2024 | 10,30 | 10,30 | 9,80 | 10,10 | -1,94% | - |
| 05.09.2024 | 10,70 | 10,70 | 10,30 | 10,30 | -5,50% | - |
| 04.09.2024 | 11,00 | 11,00 | 10,70 | 10,90 | -0,91% | - |
| 03.09.2024 | 11,00 | 11,20 | 11,00 | 11,00 | 0,00% | - |
| 02.09.2024 | 12,90 | 12,90 | 10,90 | 11,00 | -14,73% | - |
| 30.08.2024 | 12,80 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 29.08.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 28.08.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 27.08.2024 | 12,60 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 26.08.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 23.08.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 22.08.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 21.08.2024 | 12,50 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 20.08.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 19.08.2024 | 12,30 | 12,30 | 11,70 | 12,30 | 0,00% | - |
| 16.08.2024 | 12,30 | 12,30 | 11,70 | 12,30 | 1,65% | - |
| 15.08.2024 | 12,10 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 14.08.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | - |
| 13.08.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 12.08.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 09.08.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 1,71% | - |
| 08.08.2024 | 11,80 | 11,80 | 11,50 | 11,70 | -1,68% | - |
| 07.08.2024 | 11,50 | 11,90 | 11,40 | 11,90 | 3,48% | - |
| 06.08.2024 | 11,70 | 11,70 | 11,40 | 11,50 | 0,00% | - |
| 05.08.2024 | 11,90 | 11,90 | 11,10 | 11,50 | -4,17% | - |
| 02.08.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -5,51% | - |
| 01.08.2024 | 12,80 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 31.07.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 30.07.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 29.07.2024 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | - |
| 26.07.2024 | 12,50 | 13,10 | 12,40 | 13,10 | 4,80% | - |
| 25.07.2024 | 12,20 | 12,50 | 11,90 | 12,50 | 3,31% | - |
| 24.07.2024 | 12,40 | 12,40 | 12,00 | 12,10 | -1,63% | - |
| 23.07.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 22.07.2024 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 19.07.2024 | 12,90 | 12,90 | 12,50 | 12,50 | -2,34% | - |
| 18.07.2024 | 12,30 | 12,80 | 12,10 | 12,80 | 4,92% | - |
| 17.07.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | - |
| 16.07.2024 | 12,50 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 15.07.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 12.07.2024 | 12,50 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 11.07.2024 | 12,30 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 10.07.2024 | 12,20 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 09.07.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 08.07.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | - |
| 05.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 04.07.2024 | 12,50 | 12,50 | 12,20 | 12,30 | 0,82% | - |
| 03.07.2024 | 12,20 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 02.07.2024 | 12,00 | 12,10 | 11,80 | 12,10 | -0,82% | - |
| 01.07.2024 | 12,20 | 12,60 | 12,00 | 12,20 | -0,81% | 3.650,00 |
| 28.06.2024 | 12,30 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 27.06.2024 | 12,30 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 26.06.2024 | 12,40 | 12,50 | 12,20 | 12,30 | -0,81% | - |
| 25.06.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -3,13% | - |
| 24.06.2024 | 12,70 | 12,80 | 12,60 | 12,80 | -0,78% | - |
| 21.06.2024 | 12,90 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 20.06.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 2,36% | - |
| 19.06.2024 | 12,80 | 12,90 | 12,70 | 12,70 | -0,78% | - |
| 18.06.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 17.06.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 14.06.2024 | 12,90 | 13,00 | 12,70 | 12,80 | -1,54% | - |
| 13.06.2024 | 13,20 | 13,30 | 13,00 | 13,00 | -2,99% | - |
| 12.06.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 11.06.2024 | 13,70 | 13,80 | 13,40 | 13,40 | -2,90% | - |
| 10.06.2024 | 13,90 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 07.06.2024 | 13,60 | 13,80 | 13,40 | 13,80 | 0,73% | - |
| 06.06.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 05.06.2024 | 13,40 | 13,80 | 13,30 | 13,80 | 1,47% | - |
| 04.06.2024 | 13,50 | 13,60 | 13,40 | 13,60 | -0,73% | - |
| 03.06.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 3,01% | - |
| 31.05.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |