£9,117
-1,57%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,01 | 9,28 | 8,89 | 8,93 | -3,57% | 41.010,00 |
| 29.07.2026 | 9,03 | 9,33 | 9,03 | 9,26 | 3,72% | 95.034,00 |
| 28.07.2026 | 8,49 | 8,98 | 8,49 | 8,93 | 5,18% | 88.328,00 |
| 27.07.2026 | 8,36 | 8,53 | 8,33 | 8,49 | 2,93% | 22.905,00 |
| 24.07.2026 | 7,91 | 8,26 | 7,91 | 8,25 | 3,10% | 48.198,00 |
| 23.07.2026 | 8,15 | 8,27 | 7,95 | 8,00 | -2,50% | 75.744,00 |
| 22.07.2026 | 8,21 | 8,35 | 8,17 | 8,21 | -1,08% | 41.259,00 |
| 21.07.2026 | 8,30 | 8,34 | 8,20 | 8,30 | 0,06% | 55.635,00 |
| 20.07.2026 | 8,30 | 8,39 | 8,23 | 8,29 | 1,53% | 48.000,00 |
| 17.07.2026 | 8,21 | 8,35 | 8,07 | 8,17 | -1,69% | 68.029,00 |
| 16.07.2026 | 8,07 | 8,32 | 7,99 | 8,31 | 3,10% | 98.183,00 |
| 15.07.2026 | 7,78 | 8,14 | 7,69 | 8,06 | 3,27% | 80.887,00 |
| 14.07.2026 | 7,75 | 7,87 | 7,52 | 7,80 | -0,70% | 82.825,00 |
| 13.07.2026 | 7,73 | 7,88 | 7,67 | 7,86 | 1,75% | 72.390,00 |
| 10.07.2026 | 7,52 | 7,78 | 7,52 | 7,72 | 0,98% | 34.850,00 |
| 09.07.2026 | 7,57 | 7,65 | 7,37 | 7,65 | 2,82% | 120.230,00 |
| 08.07.2026 | 7,71 | 7,71 | 7,43 | 7,44 | -5,17% | 69.820,00 |
| 07.07.2026 | 7,75 | 7,89 | 7,73 | 7,84 | -0,22% | 58.941,00 |
| 06.07.2026 | 7,58 | 7,94 | 7,58 | 7,86 | 0,93% | 228.239,00 |
| 03.07.2026 | 7,91 | 8,00 | 7,79 | 7,79 | -3,83% | 38.998,00 |
| 02.07.2026 | 8,18 | 8,23 | 8,06 | 8,10 | -1,94% | 76.167,00 |
| 01.07.2026 | 7,73 | 8,26 | 7,61 | 8,26 | 7,00% | 140.462,00 |
| 30.06.2026 | 7,83 | 7,84 | 7,66 | 7,72 | -1,22% | 73.221,00 |
| 29.06.2026 | 7,66 | 7,98 | 7,66 | 7,81 | 1,17% | 123.091,00 |
| 26.06.2026 | 7,55 | 7,72 | 7,36 | 7,72 | 0,78% | 54.354,00 |
| 25.06.2026 | 7,85 | 7,85 | 7,62 | 7,66 | -1,67% | 72.178,00 |
| 24.06.2026 | 7,81 | 7,81 | 7,67 | 7,79 | -1,49% | 77.889,00 |
| 23.06.2026 | 7,83 | 7,99 | 7,79 | 7,91 | 2,36% | 150.738,00 |
| 22.06.2026 | 7,92 | 8,00 | 7,70 | 7,73 | -2,73% | 43.117,00 |
| 19.06.2026 | 7,87 | 7,98 | 7,83 | 7,94 | 0,91% | 37.526,00 |
| 18.06.2026 | 8,27 | 8,27 | 7,70 | 7,87 | -5,69% | 74.296,00 |
| 17.06.2026 | 8,34 | 8,38 | 8,20 | 8,35 | 1,64% | 40.274,00 |
| 16.06.2026 | 8,29 | 8,41 | 8,15 | 8,21 | 0,55% | 77.176,00 |
| 15.06.2026 | 8,42 | 8,44 | 8,08 | 8,17 | -1,45% | 49.833,00 |
| 12.06.2026 | 8,24 | 8,32 | 8,16 | 8,29 | 2,03% | 56.806,00 |
| 11.06.2026 | 8,18 | 8,32 | 8,09 | 8,12 | -1,93% | 51.914,00 |
| 10.06.2026 | 8,43 | 8,43 | 8,17 | 8,28 | 0,06% | 58.500,00 |
| 09.06.2026 | 8,50 | 8,52 | 8,26 | 8,28 | -2,36% | 101.816,00 |
| 08.06.2026 | 8,35 | 8,59 | 8,35 | 8,48 | -0,59% | 50.554,00 |
| 05.06.2026 | 8,75 | 8,93 | 8,53 | 8,53 | -3,18% | 35.803,00 |
| 04.06.2026 | 8,79 | 8,84 | 8,63 | 8,81 | 2,71% | 33.701,00 |
| 03.06.2026 | 8,97 | 8,97 | 8,57 | 8,57 | -2,50% | 66.865,00 |
| 02.06.2026 | 9,10 | 9,22 | 8,71 | 8,79 | -2,41% | 116.978,00 |
| 01.06.2026 | 8,68 | 9,05 | 8,64 | 9,01 | 3,44% | 177.775,00 |
| 29.05.2026 | 8,59 | 8,75 | 8,46 | 8,71 | 2,23% | 156.602,00 |
| 28.05.2026 | 8,46 | 8,70 | 8,42 | 8,52 | 1,16% | 108.318,00 |
| 27.05.2026 | 8,62 | 8,65 | 8,42 | 8,42 | -1,81% | 135.048,00 |
| 26.05.2026 | 8,83 | 8,88 | 8,55 | 8,58 | -2,75% | 55.136,00 |
| 25.05.2026 | 8,85 | 8,85 | 8,82 | 8,82 | 0,80% | - |
| 22.05.2026 | 8,64 | 8,87 | 8,56 | 8,75 | 3,43% | 88.401,00 |
| 21.05.2026 | 8,23 | 8,54 | 8,22 | 8,46 | 3,17% | 117.509,00 |
| 20.05.2026 | 8,43 | 8,43 | 7,94 | 8,20 | -3,64% | 138.864,00 |
| 19.05.2026 | 8,51 | 8,92 | 8,32 | 8,51 | 4,03% | 174.439,00 |
| 18.05.2026 | 8,21 | 8,34 | 7,74 | 8,18 | 0,25% | 146.640,00 |
| 15.05.2026 | 7,86 | 8,18 | 7,82 | 8,16 | 3,88% | 133.970,00 |
| 14.05.2026 | 7,75 | 7,90 | 7,71 | 7,86 | 2,15% | 85.782,00 |
| 13.05.2026 | 7,85 | 7,95 | 7,62 | 7,69 | -1,73% | 95.815,00 |
| 12.05.2026 | 7,95 | 7,95 | 7,67 | 7,83 | -3,19% | 75.975,00 |
| 11.05.2026 | 8,22 | 8,23 | 8,04 | 8,08 | -0,09% | 71.009,00 |
| 08.05.2026 | 8,21 | 8,33 | 8,06 | 8,09 | -2,06% | 102.997,00 |
| 07.05.2026 | 8,23 | 8,38 | 8,11 | 8,26 | 1,91% | 204.348,00 |
| 06.05.2026 | 8,45 | 8,47 | 8,11 | 8,11 | -1,52% | 159.431,00 |
| 05.05.2026 | 8,29 | 8,53 | 8,10 | 8,23 | -0,93% | 134.140,00 |
| 04.05.2026 | 8,38 | 8,38 | 8,31 | 8,31 | 0,05% | - |
| 01.05.2026 | 8,27 | 8,31 | 8,24 | 8,30 | 0,83% | 36.637,00 |
| 30.04.2026 | 8,29 | 8,36 | 8,15 | 8,24 | -0,24% | 85.557,00 |
| 29.04.2026 | 8,46 | 8,46 | 8,22 | 8,26 | -1,90% | 77.523,00 |
| 28.04.2026 | 8,40 | 8,45 | 8,28 | 8,42 | -0,65% | 100.973,00 |
| 27.04.2026 | 8,36 | 8,51 | 8,36 | 8,47 | 0,83% | 50.232,00 |
| 24.04.2026 | 8,39 | 8,42 | 8,22 | 8,40 | 0,90% | 47.224,00 |
| 23.04.2026 | 8,62 | 8,62 | 8,30 | 8,33 | -5,59% | 101.886,00 |
| 22.04.2026 | 9,08 | 9,11 | 8,78 | 8,82 | -2,89% | 157.399,00 |
| 21.04.2026 | 8,82 | 9,12 | 8,75 | 9,08 | 4,19% | 127.960,00 |
| 20.04.2026 | 8,72 | 8,97 | 8,59 | 8,72 | -0,42% | 165.584,00 |
| 17.04.2026 | 8,37 | 8,79 | 8,37 | 8,75 | 3,21% | 128.792,00 |
| 16.04.2026 | 8,27 | 8,56 | 8,25 | 8,48 | 3,07% | 94.240,00 |
| 15.04.2026 | 8,05 | 8,24 | 8,05 | 8,23 | 2,27% | 83.743,00 |
| 14.04.2026 | 7,69 | 8,08 | 7,69 | 8,05 | 4,82% | 90.025,00 |
| 13.04.2026 | 7,47 | 7,72 | 7,47 | 7,68 | 2,44% | 55.342,00 |
| 10.04.2026 | 7,52 | 7,75 | 7,47 | 7,49 | 0,40% | 81.985,00 |
| 09.04.2026 | 7,85 | 7,85 | 7,41 | 7,46 | -4,23% | 57.267,00 |
| 08.04.2026 | 7,70 | 8,00 | 7,70 | 7,79 | 2,13% | 61.526,00 |
| 07.04.2026 | 7,74 | 7,79 | 7,58 | 7,63 | 0,53% | 142.388,00 |
| 02.04.2026 | 7,42 | 7,65 | 7,36 | 7,59 | 1,78% | 107.148,00 |
| 01.04.2026 | 7,41 | 7,52 | 7,17 | 7,46 | 2,23% | 144.264,00 |
| 31.03.2026 | 7,10 | 7,32 | 7,07 | 7,30 | 2,57% | 92.083,00 |
| 30.03.2026 | 7,00 | 7,13 | 6,95 | 7,11 | 1,49% | 129.121,00 |
| 27.03.2026 | 7,14 | 7,20 | 7,00 | 7,01 | -0,74% | 68.998,00 |
| 26.03.2026 | 7,03 | 7,20 | 6,95 | 7,06 | -0,67% | 100.624,00 |
| 25.03.2026 | 7,20 | 7,34 | 7,04 | 7,11 | 0,11% | 103.455,00 |
| 24.03.2026 | 7,31 | 7,32 | 7,07 | 7,10 | -3,73% | 93.765,00 |
| 23.03.2026 | 7,26 | 7,57 | 7,17 | 7,38 | 0,48% | 109.183,00 |
| 20.03.2026 | 7,84 | 7,84 | 7,28 | 7,34 | -2,97% | 176.525,00 |
| 19.03.2026 | 7,39 | 7,57 | 7,35 | 7,57 | 1,27% | 82.270,00 |
| 18.03.2026 | 7,51 | 7,66 | 7,46 | 7,47 | -0,33% | 103.805,00 |
| 17.03.2026 | 7,51 | 7,65 | 7,39 | 7,50 | -1,70% | 55.842,00 |
| 16.03.2026 | 7,92 | 7,92 | 7,53 | 7,63 | -3,30% | 41.873,00 |
| 13.03.2026 | 7,69 | 7,93 | 7,58 | 7,89 | 3,07% | 123.161,00 |
| 12.03.2026 | 7,65 | 7,85 | 7,62 | 7,65 | -1,29% | 67.576,00 |
| 11.03.2026 | 7,93 | 7,93 | 7,64 | 7,75 | -2,49% | 86.784,00 |