£7,489
0,92%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,39 | 7,51 | 7,35 | 7,43 | 0,13% | 45.646,00 |
| 05.06.2025 | 7,34 | 7,62 | 7,31 | 7,42 | 1,30% | 79.318,00 |
| 04.06.2025 | 7,35 | 7,43 | 7,31 | 7,33 | 0,41% | 54.098,00 |
| 03.06.2025 | 7,26 | 7,40 | 7,22 | 7,30 | -0,21% | 138.804,00 |
| 02.06.2025 | 7,25 | 7,33 | 7,16 | 7,31 | 0,27% | 31.546,00 |
| 30.05.2025 | 7,19 | 7,35 | 7,16 | 7,29 | 1,25% | 42.073,00 |
| 29.05.2025 | 7,28 | 7,35 | 7,19 | 7,20 | -1,03% | 25.547,00 |
| 28.05.2025 | 7,36 | 7,41 | 7,26 | 7,28 | -1,26% | 98.715,00 |
| 27.05.2025 | 7,26 | 7,41 | 7,26 | 7,37 | 1,87% | 80.890,00 |
| 23.05.2025 | 7,46 | 7,46 | 7,09 | 7,23 | -2,20% | 25.517,00 |
| 22.05.2025 | 7,38 | 7,42 | 7,31 | 7,40 | 0,34% | 65.878,00 |
| 21.05.2025 | 7,53 | 7,53 | 7,33 | 7,37 | -2,71% | 29.430,00 |
| 20.05.2025 | 7,63 | 7,79 | 7,53 | 7,58 | 0,93% | 129.125,00 |
| 19.05.2025 | 7,54 | 8,25 | 7,42 | 7,51 | -7,86% | 100.414,00 |
| 16.05.2025 | 8,25 | 8,29 | 8,13 | 8,15 | -0,82% | 27.406,00 |
| 15.05.2025 | 8,12 | 8,30 | 8,09 | 8,21 | 0,89% | 25.296,00 |
| 14.05.2025 | 8,12 | 8,17 | 7,97 | 8,14 | 1,12% | 23.064,00 |
| 13.05.2025 | 8,08 | 8,14 | 7,93 | 8,05 | -1,17% | 44.750,00 |
| 12.05.2025 | 8,20 | 8,29 | 8,13 | 8,15 | 1,12% | 81.435,00 |
| 09.05.2025 | 7,97 | 8,06 | 7,95 | 8,06 | 1,64% | 25.387,00 |
| 08.05.2025 | 7,72 | 7,93 | 7,72 | 7,93 | 4,28% | 57.768,00 |
| 07.05.2025 | 7,51 | 7,72 | 7,48 | 7,60 | 1,33% | 51.352,00 |
| 06.05.2025 | 7,69 | 7,69 | 7,45 | 7,50 | -1,52% | 34.074,00 |
| 05.05.2025 | 7,61 | 7,63 | 7,59 | 7,62 | 0,57% | - |
| 02.05.2025 | 7,48 | 7,60 | 7,46 | 7,57 | 0,70% | 26.111,00 |
| 01.05.2025 | 7,30 | 7,55 | 7,30 | 7,52 | 3,01% | 8.760,00 |
| 30.04.2025 | 7,32 | 7,42 | 7,20 | 7,30 | 0,07% | 26.782,00 |
| 29.04.2025 | 7,19 | 7,31 | 7,18 | 7,30 | 2,35% | 19.896,00 |
| 28.04.2025 | 7,10 | 7,27 | 7,08 | 7,13 | 1,17% | 91.283,00 |
| 25.04.2025 | 7,16 | 7,18 | 7,03 | 7,05 | -0,74% | 52.004,00 |
| 24.04.2025 | 7,13 | 7,14 | 6,90 | 7,10 | -0,80% | 65.432,00 |
| 23.04.2025 | 7,22 | 7,26 | 7,12 | 7,16 | 1,85% | 81.914,00 |
| 22.04.2025 | 6,94 | 7,09 | 6,87 | 7,03 | -0,07% | 50.170,00 |
| 17.04.2025 | 6,98 | 7,07 | 6,98 | 7,03 | -0,14% | 24.246,00 |
| 16.04.2025 | 6,89 | 7,04 | 6,81 | 7,04 | 0,79% | 36.375,00 |
| 15.04.2025 | 6,80 | 7,05 | 6,80 | 6,99 | 4,10% | 132.152,00 |
| 14.04.2025 | 6,80 | 7,09 | 6,55 | 6,71 | 6,09% | 117.834,00 |
| 11.04.2025 | 6,41 | 6,46 | 6,21 | 6,33 | 0,00% | 59.336,00 |
| 10.04.2025 | 6,62 | 6,62 | 6,31 | 6,33 | 6,04% | 53.971,00 |
| 09.04.2025 | 6,12 | 6,19 | 5,95 | 5,97 | -4,71% | 46.364,00 |
| 08.04.2025 | 6,03 | 6,30 | 6,03 | 6,26 | 5,43% | 56.625,00 |
| 07.04.2025 | 6,08 | 6,34 | 5,83 | 5,94 | -5,75% | 105.812,00 |
| 04.04.2025 | 6,63 | 6,63 | 6,05 | 6,30 | -3,23% | 103.549,00 |
| 03.04.2025 | 6,49 | 6,56 | 6,44 | 6,51 | -0,91% | 61.427,00 |
| 02.04.2025 | 6,72 | 6,72 | 6,54 | 6,57 | -1,65% | 39.413,00 |
| 01.04.2025 | 6,69 | 6,86 | 6,65 | 6,68 | 0,30% | 35.585,00 |
| 31.03.2025 | 6,82 | 6,82 | 6,64 | 6,66 | -3,76% | 30.694,00 |
| 28.03.2025 | 6,97 | 7,04 | 6,89 | 6,92 | -0,86% | 22.079,00 |
| 27.03.2025 | 6,95 | 7,04 | 6,89 | 6,98 | -0,71% | 24.436,00 |
| 26.03.2025 | 7,19 | 7,20 | 7,01 | 7,03 | -2,50% | 13.576,00 |
| 25.03.2025 | 7,22 | 7,33 | 7,17 | 7,21 | 0,28% | 16.506,00 |
| 24.03.2025 | 7,11 | 7,20 | 7,02 | 7,19 | 1,13% | 35.131,00 |
| 21.03.2025 | 7,13 | 7,17 | 7,07 | 7,11 | -1,39% | 27.622,00 |
| 20.03.2025 | 7,39 | 7,41 | 7,21 | 7,21 | -2,30% | 23.858,00 |
| 19.03.2025 | 7,32 | 7,46 | 7,32 | 7,38 | 1,37% | 10.129,00 |
| 18.03.2025 | 7,14 | 7,48 | 7,14 | 7,28 | 2,68% | 23.232,00 |
| 17.03.2025 | 7,26 | 7,27 | 7,07 | 7,09 | -1,12% | 29.411,00 |
| 14.03.2025 | 6,92 | 7,22 | 6,89 | 7,17 | 4,22% | 72.783,00 |
| 13.03.2025 | 6,84 | 6,94 | 6,77 | 6,88 | 0,58% | 29.983,00 |
| 12.03.2025 | 6,79 | 6,91 | 6,78 | 6,84 | 1,33% | 28.030,00 |
| 11.03.2025 | 6,92 | 7,02 | 6,72 | 6,75 | -3,43% | 45.614,00 |
| 10.03.2025 | 7,30 | 7,30 | 6,83 | 6,99 | -4,12% | 37.589,00 |
| 07.03.2025 | 7,21 | 7,31 | 7,05 | 7,29 | 1,11% | 19.126,00 |
| 06.03.2025 | 7,12 | 7,31 | 6,96 | 7,21 | 3,07% | 40.466,00 |
| 05.03.2025 | 6,84 | 7,01 | 6,75 | 7,00 | 4,87% | 86.265,00 |
| 04.03.2025 | 6,96 | 7,00 | 6,66 | 6,67 | -4,71% | 25.728,00 |
| 03.03.2025 | 7,07 | 7,11 | 6,99 | 7,00 | 0,14% | 44.118,00 |
| 28.02.2025 | 7,26 | 7,26 | 6,97 | 6,99 | -2,92% | 47.638,00 |
| 27.02.2025 | 7,50 | 7,50 | 7,11 | 7,20 | -4,64% | 23.901,00 |
| 26.02.2025 | 7,64 | 7,76 | 7,49 | 7,55 | -0,26% | 43.812,00 |
| 25.02.2025 | 7,62 | 7,64 | 7,53 | 7,57 | -0,53% | 63.238,00 |
| 24.02.2025 | 7,51 | 7,62 | 7,48 | 7,61 | 1,74% | 34.885,00 |
| 21.02.2025 | 7,59 | 7,69 | 7,46 | 7,48 | -0,53% | 57.117,00 |
| 20.02.2025 | 7,94 | 7,95 | 7,42 | 7,52 | -4,81% | 15.297,00 |
| 19.02.2025 | 7,91 | 7,99 | 7,85 | 7,90 | -0,13% | 32.921,00 |
| 18.02.2025 | 7,90 | 7,98 | 7,87 | 7,91 | -1,13% | 25.068,00 |
| 17.02.2025 | 7,97 | 8,06 | 7,96 | 8,00 | 0,76% | 7.738,00 |
| 14.02.2025 | 7,88 | 8,01 | 7,85 | 7,94 | 0,76% | 40.213,00 |
| 13.02.2025 | 7,93 | 8,03 | 7,80 | 7,88 | 1,42% | 16.520,00 |
| 12.02.2025 | 7,88 | 7,93 | 7,77 | 7,77 | -0,89% | 26.680,00 |
| 11.02.2025 | 7,84 | 7,89 | 7,81 | 7,84 | -0,88% | 12.617,00 |
| 10.02.2025 | 7,82 | 7,95 | 7,82 | 7,91 | 0,89% | 13.823,00 |
| 07.02.2025 | 8,02 | 8,14 | 7,82 | 7,84 | -3,92% | 22.308,00 |
| 06.02.2025 | 7,97 | 8,21 | 7,97 | 8,16 | 1,87% | 19.558,00 |
| 05.02.2025 | 7,95 | 8,06 | 7,91 | 8,01 | 0,50% | 20.643,00 |
| 04.02.2025 | 7,93 | 8,08 | 7,91 | 7,97 | -0,50% | 24.640,00 |
| 03.02.2025 | 8,00 | 8,06 | 7,78 | 8,01 | -1,96% | 30.861,00 |
| 31.01.2025 | 8,12 | 8,26 | 8,12 | 8,17 | 0,12% | 63.873,00 |
| 30.01.2025 | 8,12 | 8,28 | 8,10 | 8,16 | 1,12% | 29.271,00 |
| 29.01.2025 | 8,26 | 8,28 | 8,05 | 8,07 | -0,98% | 24.200,00 |
| 28.01.2025 | 7,99 | 8,17 | 7,93 | 8,15 | 3,03% | 17.561,00 |
| 27.01.2025 | 7,93 | 7,97 | 7,74 | 7,91 | -1,06% | 13.013,00 |
| 24.01.2025 | 7,54 | 8,04 | 7,54 | 8,00 | 4,24% | 43.805,00 |
| 23.01.2025 | 7,93 | 7,95 | 7,67 | 7,67 | -3,64% | 22.059,00 |
| 22.01.2025 | 8,16 | 8,24 | 7,96 | 7,96 | -2,69% | 19.106,00 |
| 21.01.2025 | 7,93 | 8,18 | 7,93 | 8,18 | 3,15% | 34.262,00 |
| 20.01.2025 | 8,15 | 8,15 | 7,86 | 7,93 | 0,63% | 28.597,00 |
| 17.01.2025 | 7,83 | 7,89 | 7,78 | 7,88 | 1,55% | 48.591,00 |
| 16.01.2025 | 7,84 | 7,84 | 7,65 | 7,76 | 0,26% | 23.292,00 |
| 15.01.2025 | 7,51 | 7,76 | 7,51 | 7,74 | 4,59% | 26.930,00 |