£10,310
0,49%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,24 | 10,25 | 10,12 | 10,20 | -0,58% | 17.129,00 |
| 08.01.2026 | 10,16 | 10,31 | 10,05 | 10,26 | 1,08% | 45.739,00 |
| 07.01.2026 | 9,95 | 10,17 | 9,95 | 10,15 | 1,50% | 29.767,00 |
| 06.01.2026 | 9,88 | 10,01 | 9,85 | 10,00 | 0,55% | 62.222,00 |
| 05.01.2026 | 10,01 | 10,01 | 9,86 | 9,95 | 0,20% | 33.937,00 |
| 02.01.2026 | 10,11 | 10,17 | 9,88 | 9,93 | -1,24% | 28.015,00 |
| 31.12.2025 | 10,04 | 10,07 | 9,98 | 10,05 | -0,59% | 8.826,00 |
| 30.12.2025 | 9,91 | 10,17 | 9,91 | 10,11 | 0,40% | 39.272,00 |
| 29.12.2025 | 10,13 | 10,13 | 10,03 | 10,07 | -0,20% | 46.816,00 |
| 24.12.2025 | 10,10 | 10,15 | 10,05 | 10,09 | -0,10% | 12.288,00 |
| 23.12.2025 | 10,19 | 10,22 | 10,03 | 10,10 | -1,08% | 47.178,00 |
| 22.12.2025 | 10,35 | 10,35 | 10,18 | 10,21 | -0,87% | 43.599,00 |
| 19.12.2025 | 10,36 | 10,48 | 10,29 | 10,30 | -1,34% | 44.442,00 |
| 18.12.2025 | 10,51 | 10,58 | 10,41 | 10,44 | -0,48% | 56.341,00 |
| 17.12.2025 | 10,74 | 10,74 | 10,31 | 10,49 | -1,13% | 87.303,00 |
| 16.12.2025 | 10,69 | 10,69 | 10,58 | 10,61 | -0,84% | 51.623,00 |
| 15.12.2025 | 10,66 | 10,79 | 10,60 | 10,70 | 1,33% | 63.813,00 |
| 12.12.2025 | 10,65 | 10,78 | 10,55 | 10,56 | -2,31% | 118.413,00 |
| 11.12.2025 | 10,90 | 10,93 | 10,68 | 10,81 | -2,35% | 61.357,00 |
| 10.12.2025 | 11,51 | 11,58 | 11,04 | 11,07 | -6,74% | 63.466,00 |
| 09.12.2025 | 11,57 | 11,87 | 11,47 | 11,87 | 2,64% | 99.045,00 |
| 08.12.2025 | 11,05 | 11,75 | 11,01 | 11,57 | 7,08% | 177.174,00 |
| 05.12.2025 | 10,89 | 10,94 | 10,79 | 10,80 | -1,10% | 79.949,00 |
| 04.12.2025 | 10,74 | 10,94 | 10,73 | 10,92 | 2,44% | 45.144,00 |
| 03.12.2025 | 10,54 | 10,68 | 10,52 | 10,66 | 1,04% | 65.721,00 |
| 02.12.2025 | 10,36 | 10,57 | 10,33 | 10,55 | 1,44% | 102.950,00 |
| 01.12.2025 | 10,40 | 10,43 | 10,30 | 10,40 | -0,29% | 67.610,00 |
| 28.11.2025 | 10,32 | 10,44 | 10,22 | 10,43 | 1,76% | 48.822,00 |
| 27.11.2025 | 10,07 | 10,27 | 10,07 | 10,25 | 2,19% | 53.416,00 |
| 26.11.2025 | 10,22 | 10,22 | 9,95 | 10,03 | -1,18% | 108.227,00 |
| 25.11.2025 | 10,10 | 10,20 | 10,03 | 10,15 | 0,30% | 94.646,00 |
| 24.11.2025 | 9,98 | 10,20 | 9,98 | 10,12 | 2,02% | 123.023,00 |
| 21.11.2025 | 9,77 | 10,01 | 9,77 | 9,92 | 0,15% | 160.351,00 |
| 20.11.2025 | 9,94 | 9,96 | 9,74 | 9,91 | 0,10% | 128.450,00 |
| 19.11.2025 | 9,73 | 10,03 | 9,67 | 9,90 | 2,49% | 136.660,00 |
| 18.11.2025 | 9,70 | 9,76 | 9,58 | 9,66 | -1,53% | 110.250,00 |
| 17.11.2025 | 9,75 | 9,85 | 9,68 | 9,81 | 1,08% | 80.143,00 |
| 14.11.2025 | 9,71 | 9,73 | 9,55 | 9,70 | -0,54% | 101.916,00 |
| 13.11.2025 | 9,70 | 9,86 | 9,70 | 9,75 | 0,13% | 144.279,00 |
| 12.11.2025 | 9,39 | 9,83 | 9,39 | 9,74 | 3,29% | 75.390,00 |
| 11.11.2025 | 9,55 | 9,73 | 9,41 | 9,43 | 0,37% | 104.842,00 |
| 10.11.2025 | 9,39 | 9,64 | 8,90 | 9,40 | 1,40% | 94.548,00 |
| 07.11.2025 | 9,35 | 9,39 | 9,20 | 9,27 | -0,38% | 68.924,00 |
| 06.11.2025 | 9,49 | 9,58 | 9,27 | 9,30 | -2,46% | 117.099,00 |
| 05.11.2025 | 9,46 | 9,54 | 9,36 | 9,54 | 1,22% | 93.124,00 |
| 04.11.2025 | 9,33 | 9,44 | 9,23 | 9,42 | 1,07% | 42.442,00 |
| 03.11.2025 | 9,49 | 9,53 | 9,32 | 9,32 | -1,38% | 36.312,00 |
| 31.10.2025 | 9,47 | 9,55 | 9,44 | 9,45 | -0,53% | 39.141,00 |
| 30.10.2025 | 9,40 | 9,54 | 9,33 | 9,50 | 1,93% | 50.772,00 |
| 29.10.2025 | 9,41 | 9,41 | 9,24 | 9,32 | 0,16% | 28.434,00 |
| 28.10.2025 | 9,33 | 9,40 | 9,27 | 9,31 | -0,32% | 29.168,00 |
| 27.10.2025 | 9,44 | 9,47 | 9,33 | 9,34 | -1,48% | 65.974,00 |
| 24.10.2025 | 9,52 | 9,57 | 9,41 | 9,48 | -0,34% | 31.913,00 |
| 23.10.2025 | 9,57 | 9,78 | 9,41 | 9,51 | -0,13% | 82.729,00 |
| 22.10.2025 | 9,56 | 9,56 | 9,40 | 9,52 | 0,16% | 52.635,00 |
| 21.10.2025 | 9,40 | 9,56 | 9,40 | 9,51 | 0,85% | 68.911,00 |
| 20.10.2025 | 9,28 | 9,45 | 9,28 | 9,43 | 0,96% | 34.726,00 |
| 17.10.2025 | 9,24 | 9,40 | 9,17 | 9,34 | -0,59% | 55.625,00 |
| 16.10.2025 | 9,59 | 9,60 | 9,34 | 9,39 | -1,93% | 50.782,00 |
| 15.10.2025 | 9,75 | 9,80 | 9,57 | 9,58 | -0,73% | 53.768,00 |
| 14.10.2025 | 9,71 | 9,77 | 9,59 | 9,65 | -2,33% | 94.471,00 |
| 13.10.2025 | 9,62 | 9,91 | 9,62 | 9,88 | 2,97% | 62.151,00 |
| 10.10.2025 | 9,71 | 9,84 | 9,57 | 9,59 | -1,08% | 62.788,00 |
| 09.10.2025 | 9,61 | 9,76 | 9,57 | 9,70 | 1,15% | 54.418,00 |
| 08.10.2025 | 9,54 | 9,71 | 9,52 | 9,59 | 0,79% | 51.652,00 |
| 07.10.2025 | 9,50 | 9,63 | 9,43 | 9,51 | -0,08% | 40.926,00 |
| 06.10.2025 | 9,55 | 9,65 | 9,46 | 9,52 | 0,31% | 61.978,00 |
| 03.10.2025 | 9,43 | 9,49 | 9,38 | 9,49 | 0,78% | 45.793,00 |
| 02.10.2025 | 9,33 | 9,43 | 9,25 | 9,42 | -0,74% | 89.894,00 |
| 01.10.2025 | 9,42 | 9,58 | 9,36 | 9,49 | 0,80% | 105.095,00 |
| 30.09.2025 | 8,94 | 9,42 | 8,90 | 9,41 | 5,85% | 55.994,00 |
| 29.09.2025 | 8,98 | 8,98 | 8,81 | 8,89 | -0,11% | 45.275,00 |
| 26.09.2025 | 8,90 | 8,97 | 8,86 | 8,90 | -0,56% | 33.876,00 |
| 25.09.2025 | 8,89 | 9,06 | 8,89 | 8,95 | -0,11% | 21.773,00 |
| 24.09.2025 | 8,78 | 9,06 | 8,78 | 8,96 | 2,02% | 67.478,00 |
| 23.09.2025 | 8,67 | 8,84 | 8,64 | 8,78 | 1,30% | 58.587,00 |
| 22.09.2025 | 8,65 | 8,78 | 8,56 | 8,67 | -0,26% | 80.571,00 |
| 19.09.2025 | 8,83 | 8,87 | 8,69 | 8,69 | -1,88% | 65.104,00 |
| 18.09.2025 | 8,89 | 9,01 | 8,84 | 8,86 | 0,17% | 99.464,00 |
| 17.09.2025 | 8,79 | 8,86 | 8,75 | 8,85 | 1,84% | 36.146,00 |
| 16.09.2025 | 8,89 | 8,96 | 8,68 | 8,69 | -1,92% | 86.574,00 |
| 15.09.2025 | 8,96 | 9,01 | 8,75 | 8,86 | -0,73% | 57.554,00 |
| 12.09.2025 | 8,95 | 9,08 | 8,87 | 8,92 | -0,61% | 41.559,00 |
| 11.09.2025 | 9,13 | 9,13 | 8,96 | 8,97 | -1,47% | - |
| 10.09.2025 | 9,25 | 9,29 | 9,09 | 9,11 | -1,38% | - |
| 09.09.2025 | 9,10 | 9,29 | 9,01 | 9,24 | 2,59% | - |
| 08.09.2025 | 8,80 | 9,06 | 8,80 | 9,00 | 3,20% | - |
| 05.09.2025 | 8,66 | 8,78 | 8,63 | 8,72 | 1,49% | 55.016,00 |
| 04.09.2025 | 8,55 | 8,76 | 8,55 | 8,60 | 0,26% | 53.796,00 |
| 03.09.2025 | 8,57 | 8,69 | 8,55 | 8,57 | 0,79% | 73.774,00 |
| 02.09.2025 | 8,65 | 8,65 | 8,46 | 8,51 | -2,07% | 127.033,00 |
| 01.09.2025 | 7,70 | 8,70 | 7,69 | 8,69 | 22,67% | 112.511,00 |
| 29.08.2025 | 6,95 | 7,09 | 6,95 | 7,08 | 1,91% | 52.997,00 |
| 28.08.2025 | 6,95 | 7,09 | 6,92 | 6,95 | 0,11% | 56.419,00 |
| 27.08.2025 | 6,99 | 7,03 | 6,90 | 6,94 | 0,14% | 22.204,00 |
| 26.08.2025 | 7,13 | 7,14 | 6,93 | 6,93 | -3,55% | 45.887,00 |
| 25.08.2025 | 7,11 | 7,19 | 7,11 | 7,19 | -0,82% | - |
| 22.08.2025 | 7,18 | 7,25 | 7,13 | 7,25 | 1,12% | 24.123,00 |
| 21.08.2025 | 7,10 | 7,18 | 7,07 | 7,17 | 1,20% | 20.036,00 |
| 20.08.2025 | 6,91 | 7,08 | 6,88 | 7,08 | 1,91% | 29.350,00 |