£8,404
1,38%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,32 | 8,43 | 8,29 | 8,29 | 0,24% | 33.209,00 |
| 16.10.2024 | 8,12 | 8,29 | 8,12 | 8,27 | 1,21% | 24.441,00 |
| 15.10.2024 | 8,27 | 8,30 | 8,14 | 8,17 | -0,35% | 15.414,00 |
| 14.10.2024 | 8,14 | 8,25 | 8,07 | 8,20 | 1,23% | 38.330,00 |
| 11.10.2024 | 8,20 | 8,25 | 8,10 | 8,10 | -0,98% | 31.497,00 |
| 10.10.2024 | 8,18 | 8,19 | 7,99 | 8,18 | -0,37% | 33.268,00 |
| 09.10.2024 | 8,21 | 8,37 | 8,20 | 8,21 | 0,12% | 74.515,00 |
| 08.10.2024 | 8,29 | 8,36 | 8,17 | 8,20 | -2,50% | 22.609,00 |
| 07.10.2024 | 8,63 | 8,63 | 8,31 | 8,41 | -2,55% | 20.292,00 |
| 04.10.2024 | 8,46 | 8,63 | 8,41 | 8,63 | 2,55% | 19.022,00 |
| 03.10.2024 | 8,50 | 8,53 | 8,36 | 8,42 | -3,88% | 11.190,00 |
| 02.10.2024 | 8,69 | 8,76 | 8,61 | 8,76 | 0,17% | 20.285,00 |
| 01.10.2024 | 8,94 | 8,97 | 8,66 | 8,74 | -1,35% | 22.005,00 |
| 30.09.2024 | 9,09 | 9,09 | 8,84 | 8,86 | -2,64% | 14.209,00 |
| 27.09.2024 | 8,91 | 9,12 | 8,90 | 9,10 | 2,13% | 4.876,00 |
| 26.09.2024 | 8,68 | 9,17 | 8,68 | 8,91 | 2,06% | 9.050,00 |
| 25.09.2024 | 8,79 | 8,86 | 8,72 | 8,73 | -0,11% | 17.295,00 |
| 24.09.2024 | 8,72 | 8,83 | 8,72 | 8,74 | 0,00% | 10.102,00 |
| 23.09.2024 | 8,84 | 8,87 | 8,60 | 8,74 | -1,69% | 22.318,00 |
| 20.09.2024 | 8,98 | 9,14 | 8,85 | 8,89 | -2,41% | 59.161,00 |
| 19.09.2024 | 8,88 | 9,19 | 8,88 | 9,11 | 3,41% | 16.557,00 |
| 18.09.2024 | 8,95 | 9,18 | 8,75 | 8,81 | -0,45% | 16.494,00 |
| 17.09.2024 | 8,78 | 8,98 | 8,73 | 8,85 | 1,96% | 13.378,00 |
| 16.09.2024 | 8,69 | 8,82 | 8,60 | 8,68 | 0,23% | 9.720,00 |
| 13.09.2024 | 8,62 | 8,75 | 8,54 | 8,66 | 1,41% | 25.202,00 |
| 12.09.2024 | 8,43 | 8,66 | 8,43 | 8,54 | 1,67% | 14.999,00 |
| 11.09.2024 | 8,45 | 8,53 | 8,30 | 8,40 | -0,59% | 41.097,00 |
| 10.09.2024 | 8,45 | 8,60 | 8,38 | 8,45 | 1,81% | 41.771,00 |
| 09.09.2024 | 8,42 | 8,44 | 8,24 | 8,30 | -1,78% | 62.923,00 |
| 06.09.2024 | 8,83 | 8,88 | 8,45 | 8,45 | -5,80% | 43.523,00 |
| 05.09.2024 | 9,33 | 9,33 | 8,95 | 8,97 | -4,17% | 25.520,00 |
| 04.09.2024 | 9,39 | 9,45 | 9,27 | 9,36 | -2,70% | 39.186,00 |
| 03.09.2024 | 9,48 | 9,70 | 9,46 | 9,62 | 0,63% | 51.430,00 |
| 02.09.2024 | 10,56 | 10,56 | 9,33 | 9,56 | -12,93% | 147.147,00 |
| 30.08.2024 | 11,00 | 11,18 | 10,88 | 10,98 | -0,36% | 12.755,00 |
| 29.08.2024 | 11,06 | 11,06 | 10,88 | 11,02 | -0,36% | 13.720,00 |
| 28.08.2024 | 10,94 | 11,08 | 10,94 | 11,06 | 0,91% | 31.198,00 |
| 27.08.2024 | 10,88 | 11,08 | 10,86 | 10,96 | -0,41% | 9.953,00 |
| 26.08.2024 | 11,01 | 11,03 | 11,01 | 11,01 | 0,78% | - |
| 23.08.2024 | 10,80 | 10,94 | 10,74 | 10,92 | 1,11% | 8.628,00 |
| 22.08.2024 | 10,64 | 11,04 | 10,64 | 10,80 | -1,64% | 20.008,00 |
| 21.08.2024 | 10,78 | 10,98 | 10,77 | 10,98 | 0,55% | 15.375,00 |
| 20.08.2024 | 10,86 | 10,94 | 10,84 | 10,92 | 1,11% | 20.153,00 |
| 19.08.2024 | 10,72 | 10,80 | 10,70 | 10,80 | 1,03% | 6.738,00 |
| 16.08.2024 | 10,68 | 10,76 | 10,66 | 10,69 | 0,28% | 11.511,00 |
| 15.08.2024 | 10,56 | 10,74 | 10,50 | 10,66 | 1,33% | 13.856,00 |
| 14.08.2024 | 10,62 | 10,64 | 10,48 | 10,52 | 0,19% | 24.497,00 |
| 13.08.2024 | 10,44 | 10,58 | 10,42 | 10,50 | 0,00% | 13.369,00 |
| 12.08.2024 | 10,56 | 10,60 | 10,42 | 10,50 | 0,67% | 12.242,00 |
| 09.08.2024 | 10,50 | 10,56 | 10,42 | 10,43 | 1,07% | 16.350,00 |
| 08.08.2024 | 10,29 | 10,38 | 10,14 | 10,32 | -1,24% | 13.749,00 |
| 07.08.2024 | 10,12 | 10,50 | 10,02 | 10,45 | 2,85% | 20.456,00 |
| 06.08.2024 | 10,29 | 10,36 | 10,06 | 10,16 | 0,00% | 9.340,00 |
| 05.08.2024 | 9,93 | 10,18 | 9,82 | 10,16 | -3,24% | 15.644,00 |
| 02.08.2024 | 10,80 | 10,82 | 10,48 | 10,50 | -4,20% | 60.190,00 |
| 01.08.2024 | 10,97 | 11,16 | 10,94 | 10,96 | 0,00% | 24.562,00 |
| 31.07.2024 | 11,15 | 11,22 | 10,92 | 10,96 | -0,90% | 84.657,00 |
| 30.07.2024 | 11,10 | 11,36 | 10,99 | 11,06 | -1,25% | 22.623,00 |
| 29.07.2024 | 11,24 | 11,41 | 11,19 | 11,20 | -1,23% | 24.459,00 |
| 26.07.2024 | 10,80 | 11,37 | 10,80 | 11,34 | 5,00% | 48.576,00 |
| 25.07.2024 | 10,28 | 10,90 | 10,23 | 10,80 | 3,85% | 34.593,00 |
| 24.07.2024 | 10,61 | 10,61 | 10,36 | 10,40 | -2,07% | 14.239,00 |
| 23.07.2024 | 10,70 | 10,82 | 10,52 | 10,62 | -1,48% | 7.676,00 |
| 22.07.2024 | 10,80 | 10,93 | 10,70 | 10,78 | 0,19% | 11.015,00 |
| 19.07.2024 | 10,98 | 11,00 | 10,70 | 10,76 | -2,54% | 11.958,00 |
| 18.07.2024 | 10,61 | 11,12 | 10,60 | 11,04 | 4,45% | 34.031,00 |
| 17.07.2024 | 10,66 | 10,66 | 10,51 | 10,57 | -1,95% | 6.391,00 |
| 16.07.2024 | 10,68 | 10,91 | 10,62 | 10,78 | 0,94% | 24.681,00 |
| 15.07.2024 | 10,80 | 10,82 | 10,64 | 10,68 | -1,66% | 23.350,00 |
| 12.07.2024 | 10,76 | 10,86 | 10,66 | 10,86 | 1,50% | 12.907,00 |
| 11.07.2024 | 10,62 | 10,72 | 10,38 | 10,70 | 0,75% | 32.904,00 |
| 10.07.2024 | 10,60 | 10,66 | 10,50 | 10,62 | 0,76% | 25.434,00 |
| 09.07.2024 | 10,72 | 10,76 | 10,49 | 10,54 | -0,19% | 23.518,00 |
| 08.07.2024 | 10,68 | 10,80 | 10,49 | 10,56 | -1,49% | 8.069,00 |
| 05.07.2024 | 10,76 | 10,90 | 10,70 | 10,72 | 0,56% | 42.772,00 |
| 04.07.2024 | 10,74 | 10,82 | 10,62 | 10,66 | -0,19% | 12.636,00 |
| 03.07.2024 | 10,66 | 10,68 | 10,54 | 10,68 | 0,95% | 29.729,00 |
| 02.07.2024 | 10,36 | 10,60 | 10,34 | 10,58 | 1,34% | 18.618,00 |
| 01.07.2024 | 10,69 | 10,69 | 10,42 | 10,44 | -1,69% | 36.342,00 |
| 28.06.2024 | 10,60 | 10,64 | 10,50 | 10,62 | 0,76% | 5.407,00 |
| 27.06.2024 | 10,60 | 10,60 | 10,42 | 10,54 | 0,00% | 16.738,00 |
| 26.06.2024 | 10,56 | 10,80 | 10,46 | 10,54 | -1,13% | 18.347,00 |
| 25.06.2024 | 10,80 | 10,82 | 10,60 | 10,66 | -2,20% | 12.756,00 |
| 24.06.2024 | 10,90 | 10,98 | 10,80 | 10,90 | -1,45% | 11.986,00 |
| 21.06.2024 | 11,18 | 11,20 | 10,96 | 11,06 | -0,90% | 41.764,00 |
| 20.06.2024 | 10,90 | 11,17 | 10,90 | 11,16 | 2,39% | 41.523,00 |
| 19.06.2024 | 10,98 | 11,00 | 10,88 | 10,90 | -0,91% | 8.010,00 |
| 18.06.2024 | 10,96 | 11,02 | 10,92 | 11,00 | 0,55% | 16.320,00 |
| 17.06.2024 | 10,96 | 10,98 | 10,74 | 10,94 | -0,18% | 10.424,00 |
| 14.06.2024 | 11,10 | 11,12 | 10,74 | 10,96 | -1,08% | 16.412,00 |
| 13.06.2024 | 11,35 | 11,40 | 11,08 | 11,08 | -3,32% | 17.046,00 |
| 12.06.2024 | 11,42 | 11,54 | 11,32 | 11,46 | 0,17% | 28.478,00 |
| 11.06.2024 | 11,82 | 11,84 | 11,44 | 11,44 | -3,05% | 18.354,00 |
| 10.06.2024 | 11,90 | 12,04 | 11,76 | 11,80 | -0,51% | 45.530,00 |
| 07.06.2024 | 11,66 | 11,92 | 11,66 | 11,86 | 0,17% | 7.282,00 |
| 06.06.2024 | 11,90 | 11,97 | 11,78 | 11,84 | 0,00% | 17.860,00 |
| 05.06.2024 | 11,62 | 11,86 | 11,62 | 11,84 | 1,20% | 58.860,00 |
| 04.06.2024 | 11,76 | 11,76 | 11,52 | 11,70 | -0,51% | 40.926,00 |
| 03.06.2024 | 11,62 | 11,82 | 11,50 | 11,76 | 2,26% | 11.703,00 |
| 31.05.2024 | 11,59 | 11,74 | 11,39 | 11,50 | -0,69% | 45.493,00 |