8,550€
-2,84%
Echtzeit-Aktienkurs KAINOS GROUP PLC LS-,005
Bid:
Ask:
Aktienkurse zur KAINOS GROUP PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -1,14% | 177,00 |
| 27.02.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,68% | - |
| 26.02.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 25.02.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,70% | - |
| 24.02.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -0,56% | - |
| 21.02.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -3,80% | - |
| 20.02.2025 | 9,30 | 9,30 | 9,20 | 9,20 | -1,08% | - |
| 19.02.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 18.02.2025 | 9,35 | 9,35 | 9,20 | 9,20 | -0,54% | - |
| 17.02.2025 | 9,30 | 9,30 | 9,25 | 9,25 | -3,65% | - |
| 14.02.2025 | 9,55 | 9,70 | 9,48 | 9,60 | 0,79% | - |
| 13.02.2025 | 9,40 | 9,70 | 9,40 | 9,53 | 1,33% | - |
| 12.02.2025 | 9,50 | 9,60 | 9,40 | 9,40 | -1,05% | - |
| 11.02.2025 | 9,55 | 9,55 | 9,40 | 9,50 | -1,04% | - |
| 10.02.2025 | 9,50 | 9,75 | 9,45 | 9,60 | 1,59% | - |
| 07.02.2025 | 9,75 | 9,88 | 9,45 | 9,45 | -4,30% | - |
| 06.02.2025 | 9,73 | 9,90 | 9,55 | 9,88 | 1,54% | - |
| 05.02.2025 | 9,68 | 9,78 | 9,55 | 9,73 | 0,78% | - |
| 04.02.2025 | 9,90 | 9,90 | 9,58 | 9,65 | -0,77% | - |
| 03.02.2025 | 9,93 | 9,93 | 9,45 | 9,73 | -1,52% | - |
| 31.01.2025 | 9,85 | 9,98 | 9,78 | 9,88 | 0,25% | - |
| 30.01.2025 | 9,65 | 9,98 | 9,58 | 9,85 | 1,55% | - |
| 29.01.2025 | 9,83 | 9,98 | 9,65 | 9,70 | -1,02% | - |
| 28.01.2025 | 9,35 | 9,85 | 9,35 | 9,80 | 2,89% | - |
| 27.01.2025 | 9,53 | 9,58 | 9,25 | 9,53 | -0,26% | - |
| 24.01.2025 | 9,18 | 9,60 | 8,93 | 9,55 | 4,37% | - |
| 23.01.2025 | 9,50 | 9,55 | 9,15 | 9,15 | -3,43% | - |
| 22.01.2025 | 9,80 | 9,93 | 9,48 | 9,48 | -2,57% | - |
| 21.01.2025 | 9,48 | 9,75 | 9,40 | 9,73 | 2,91% | - |
| 20.01.2025 | 9,70 | 9,70 | 9,35 | 9,45 | 0,53% | - |
| 17.01.2025 | 9,45 | 9,45 | 9,23 | 9,40 | 1,35% | - |
| 16.01.2025 | 9,35 | 9,35 | 9,15 | 9,28 | 0,00% | - |
| 15.01.2025 | 8,95 | 9,30 | 8,93 | 9,28 | 4,80% | - |
| 14.01.2025 | 8,95 | 9,05 | 8,85 | 8,85 | -0,84% | - |
| 13.01.2025 | 9,05 | 9,05 | 8,85 | 8,93 | -1,92% | - |
| 10.01.2025 | 9,03 | 9,15 | 8,88 | 9,10 | 2,82% | - |
| 09.01.2025 | 8,90 | 9,00 | 8,78 | 8,85 | -2,21% | - |
| 08.01.2025 | 9,65 | 9,78 | 9,05 | 9,05 | -5,73% | - |
| 07.01.2025 | 9,85 | 9,85 | 9,55 | 9,60 | -1,79% | - |
| 06.01.2025 | 9,38 | 9,88 | 9,35 | 9,78 | 4,55% | - |
| 03.01.2025 | 9,53 | 9,68 | 9,35 | 9,35 | -3,11% | - |
| 02.01.2025 | 9,90 | 9,95 | 9,58 | 9,65 | 1,58% | - |
| 30.12.2024 | 9,50 | 9,55 | 9,45 | 9,50 | -1,04% | - |
| 27.12.2024 | 9,43 | 9,70 | 9,35 | 9,60 | 2,95% | - |
| 23.12.2024 | 9,28 | 9,48 | 9,20 | 9,33 | -6,28% | - |
| 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% | - |