£7,785
-0,19%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,74 | 7,79 | 7,60 | 7,72 | -1,03% | 112.547,00 |
| 19.12.2024 | 7,80 | 7,84 | 7,71 | 7,80 | -2,50% | 32.212,00 |
| 18.12.2024 | 8,03 | 8,09 | 7,97 | 8,00 | -0,25% | 21.308,00 |
| 17.12.2024 | 8,13 | 8,16 | 7,98 | 8,02 | -1,11% | 11.254,00 |
| 16.12.2024 | 8,22 | 8,22 | 8,00 | 8,11 | -0,49% | 19.150,00 |
| 13.12.2024 | 8,15 | 8,33 | 8,11 | 8,15 | -2,51% | 12.292,00 |
| 12.12.2024 | 8,30 | 8,37 | 8,26 | 8,36 | -0,95% | 24.792,00 |
| 11.12.2024 | 8,20 | 8,76 | 8,20 | 8,44 | 4,84% | 46.043,00 |
| 10.12.2024 | 8,09 | 8,13 | 8,00 | 8,05 | -1,23% | 19.396,00 |
| 09.12.2024 | 8,25 | 8,25 | 8,06 | 8,15 | -0,37% | 33.789,00 |
| 06.12.2024 | 8,05 | 8,22 | 8,04 | 8,18 | 1,61% | 33.986,00 |
| 05.12.2024 | 8,10 | 8,11 | 7,96 | 8,05 | -0,12% | 14.841,00 |
| 04.12.2024 | 7,69 | 8,12 | 7,62 | 8,06 | 6,19% | 44.999,00 |
| 03.12.2024 | 7,71 | 7,71 | 7,56 | 7,59 | -1,04% | 48.950,00 |
| 02.12.2024 | 7,78 | 7,82 | 7,66 | 7,67 | -1,54% | 25.404,00 |
| 29.11.2024 | 7,85 | 7,93 | 7,71 | 7,79 | -0,13% | 27.189,00 |
| 28.11.2024 | 7,80 | 7,93 | 7,76 | 7,80 | 0,91% | 63.832,00 |
| 27.11.2024 | 8,01 | 8,02 | 7,67 | 7,73 | -5,62% | 44.736,00 |
| 26.11.2024 | 8,41 | 8,41 | 8,19 | 8,19 | -1,21% | 11.816,00 |
| 25.11.2024 | 8,40 | 8,40 | 8,26 | 8,29 | 0,12% | 22.789,00 |
| 22.11.2024 | 8,20 | 8,31 | 8,09 | 8,28 | 0,65% | 34.327,00 |
| 21.11.2024 | 8,23 | 8,25 | 8,00 | 8,23 | 0,51% | 16.258,00 |
| 20.11.2024 | 8,57 | 8,57 | 8,10 | 8,19 | -1,86% | 41.914,00 |
| 19.11.2024 | 8,32 | 8,36 | 8,22 | 8,34 | 0,00% | 23.134,00 |
| 18.11.2024 | 8,52 | 8,53 | 8,31 | 8,34 | -2,34% | 15.155,00 |
| 15.11.2024 | 8,74 | 8,77 | 8,51 | 8,54 | -3,39% | 61.466,00 |
| 14.11.2024 | 8,87 | 8,99 | 8,80 | 8,84 | 0,00% | 47.438,00 |
| 13.11.2024 | 8,74 | 8,94 | 8,71 | 8,84 | 0,57% | 53.463,00 |
| 12.11.2024 | 8,27 | 8,85 | 8,25 | 8,79 | 3,84% | 66.834,00 |
| 11.11.2024 | 8,35 | 8,62 | 8,11 | 8,47 | 6,75% | 39.567,00 |
| 08.11.2024 | 8,09 | 8,09 | 7,90 | 7,93 | -0,13% | 66.704,00 |
| 07.11.2024 | 7,72 | 7,96 | 7,70 | 7,94 | 2,85% | 40.506,00 |
| 06.11.2024 | 7,48 | 7,73 | 7,48 | 7,72 | 2,80% | 33.564,00 |
| 05.11.2024 | 7,79 | 7,79 | 7,45 | 7,51 | 0,81% | 53.365,00 |
| 04.11.2024 | 7,38 | 7,54 | 7,38 | 7,45 | -0,40% | 74.222,00 |
| 01.11.2024 | 7,51 | 7,56 | 7,40 | 7,48 | -0,40% | 77.810,00 |
| 31.10.2024 | 7,56 | 7,90 | 7,26 | 7,51 | -12,37% | 242.859,00 |
| 30.10.2024 | 8,62 | 8,67 | 8,39 | 8,57 | -1,61% | 31.239,00 |
| 29.10.2024 | 8,57 | 8,80 | 8,49 | 8,71 | 3,81% | 82.897,00 |
| 28.10.2024 | 8,34 | 8,43 | 8,30 | 8,39 | 1,21% | 47.999,00 |
| 25.10.2024 | 8,16 | 8,32 | 8,16 | 8,29 | 0,61% | 82.865,00 |
| 24.10.2024 | 8,03 | 8,28 | 8,01 | 8,24 | 3,52% | 49.864,00 |
| 23.10.2024 | 8,17 | 8,17 | 7,94 | 7,96 | -2,09% | 91.716,00 |
| 22.10.2024 | 8,12 | 8,21 | 8,07 | 8,13 | 0,00% | 27.287,00 |
| 21.10.2024 | 8,21 | 8,34 | 8,09 | 8,13 | -1,69% | 24.338,00 |
| 18.10.2024 | 8,31 | 8,43 | 8,20 | 8,27 | -0,24% | 12.282,00 |
| 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 |