9,400€
-5,53%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 10.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | - |
| 09.09.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -8,10% | - |
| 05.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 03.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 02.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -14,17% | - |
| 30.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 26.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 22.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 20.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 16.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 15.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 12.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 09.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 05.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -7,32% | - |
| 02.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 01.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 31.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 30.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 29.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 26.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 24.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 18.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 12.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 11.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 10.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 09.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 08.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 03.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 02.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 01.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 28.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 25.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 24.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 21.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 20.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 14.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 13.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 07.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 04.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 31.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 29.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 28.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 24.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 23.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 22.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 21.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 15,45% | - |
| 17.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 16.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 15.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 14.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 10.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 09.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 07.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 06.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 03.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 02.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 29.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 26.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 25.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 24.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 23.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 22.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 19.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 18.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 17.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 16.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 12.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 11.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 10.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 09.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 08.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 05.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 04.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 03.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,68% | - |
| 28.03.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 0,09% | - |
| 27.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,18% | - |
| 26.03.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,35% | - |
| 25.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,35% | - |
| 22.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -2,07% | - |