£12,603
-2,30%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,79 | 12,95 | 12,59 | 12,90 | 0,31% | 60.529,00 |
| 19.10.2026 | 12,71 | 12,89 | 12,65 | 12,86 | 1,58% | 61.542,00 |
| 16.10.2026 | 12,85 | 13,11 | 12,64 | 12,66 | -1,94% | 38.258,00 |
| 15.10.2026 | 12,55 | 12,98 | 12,41 | 12,91 | 1,73% | 47.379,00 |
| 14.10.2026 | 12,50 | 12,83 | 12,50 | 12,69 | -0,55% | 52.494,00 |
| 13.10.2026 | 12,39 | 12,83 | 12,39 | 12,76 | 2,99% | 120.930,00 |
| 12.10.2026 | 12,34 | 12,45 | 12,26 | 12,39 | 0,65% | 70.352,00 |
| 09.10.2026 | 12,16 | 12,53 | 12,16 | 12,31 | 0,41% | 48.330,00 |
| 08.10.2026 | 12,09 | 12,46 | 12,09 | 12,26 | 0,74% | 42.241,00 |
| 07.10.2026 | 12,24 | 12,35 | 12,10 | 12,17 | -1,38% | 57.613,00 |
| 06.10.2026 | 12,07 | 12,39 | 12,07 | 12,34 | 2,24% | 44.731,00 |
| 05.10.2026 | 11,99 | 12,13 | 11,93 | 12,07 | 1,17% | 57.094,00 |
| 02.10.2026 | 12,19 | 12,29 | 11,93 | 11,93 | -1,57% | 72.552,00 |
| 01.10.2026 | 12,02 | 12,46 | 11,78 | 12,12 | -1,46% | 69.045,00 |
| 30.09.2026 | 12,07 | 12,43 | 12,07 | 12,30 | 1,07% | 116.844,00 |
| 29.09.2026 | 12,42 | 12,57 | 12,17 | 12,17 | -1,14% | 47.031,00 |
| 28.09.2026 | 12,31 | 12,41 | 12,16 | 12,31 | -0,24% | 37.507,00 |
| 25.09.2026 | 12,30 | 12,40 | 12,19 | 12,34 | 0,33% | 40.671,00 |
| 24.09.2026 | 12,45 | 12,53 | 12,25 | 12,30 | -1,44% | 51.458,00 |
| 23.09.2026 | 12,55 | 12,56 | 12,36 | 12,48 | 0,56% | 31.285,00 |
| 22.09.2026 | 12,53 | 12,67 | 12,32 | 12,41 | -0,84% | 54.626,00 |
| 21.09.2026 | 12,35 | 12,69 | 12,29 | 12,52 | 2,25% | 47.432,00 |
| 18.09.2026 | 12,25 | 12,45 | 12,17 | 12,24 | 0,82% | 57.253,00 |
| 17.09.2026 | 11,83 | 12,18 | 11,77 | 12,14 | 2,10% | 59.685,00 |
| 16.09.2026 | 11,80 | 11,92 | 11,67 | 11,89 | 0,51% | 44.279,00 |
| 15.09.2026 | 11,97 | 12,08 | 11,75 | 11,83 | -0,92% | 91.510,00 |
| 14.09.2026 | 11,97 | 12,24 | 11,85 | 11,94 | 1,44% | 114.181,00 |
| 11.09.2026 | 11,75 | 11,90 | 11,70 | 11,77 | -0,42% | 127.092,00 |
| 10.09.2026 | 11,89 | 11,89 | 11,69 | 11,82 | -0,51% | 73.685,00 |
| 09.09.2026 | 11,85 | 11,92 | 11,68 | 11,88 | -0,83% | 40.829,00 |
| 08.09.2026 | 12,37 | 12,39 | 11,91 | 11,98 | -3,07% | 74.427,00 |
| 07.09.2026 | 12,42 | 12,49 | 12,29 | 12,36 | -1,28% | 39.095,00 |
| 04.09.2026 | 12,49 | 12,60 | 12,39 | 12,52 | 0,81% | 73.287,00 |
| 03.09.2026 | 12,28 | 12,49 | 12,18 | 12,42 | 3,07% | 110.569,00 |
| 02.09.2026 | 12,30 | 12,32 | 12,02 | 12,05 | -2,82% | 82.681,00 |
| 01.09.2026 | 12,35 | 12,48 | 12,07 | 12,40 | 0,22% | 64.808,00 |
| 31.08.2026 | 12,59 | 12,59 | 12,36 | 12,37 | -1,25% | - |
| 28.08.2026 | 12,34 | 12,58 | 12,32 | 12,53 | 0,97% | 93.561,00 |
| 27.08.2026 | 12,42 | 12,48 | 12,26 | 12,41 | 2,31% | 95.387,00 |
| 26.08.2026 | 12,32 | 12,35 | 12,13 | 12,13 | -1,38% | 112.673,00 |
| 25.08.2026 | 12,55 | 12,55 | 12,27 | 12,30 | -2,46% | 110.496,00 |
| 24.08.2026 | 12,57 | 12,77 | 12,51 | 12,61 | -2,25% | 131.951,00 |
| 21.08.2026 | 12,58 | 12,90 | 12,56 | 12,90 | 1,82% | 88.543,00 |
| 20.08.2026 | 12,12 | 12,67 | 12,10 | 12,67 | 3,77% | 123.209,00 |
| 19.08.2026 | 11,99 | 12,35 | 11,79 | 12,21 | 3,56% | 229.030,00 |
| 18.08.2026 | 11,20 | 12,00 | 11,00 | 11,79 | 20,92% | 203.200,00 |
| 17.08.2026 | 9,55 | 9,78 | 9,48 | 9,75 | 0,74% | 35.191,00 |
| 14.08.2026 | 9,44 | 9,68 | 9,36 | 9,68 | 6,47% | 106.663,00 |
| 13.08.2026 | 9,25 | 9,33 | 9,09 | 9,09 | -0,57% | 35.644,00 |
| 12.08.2026 | 9,30 | 9,30 | 9,08 | 9,14 | -1,48% | 31.714,00 |
| 11.08.2026 | 9,30 | 9,35 | 9,09 | 9,28 | -0,48% | 67.066,00 |
| 10.08.2026 | 9,26 | 9,41 | 9,25 | 9,33 | 0,38% | 26.167,00 |
| 07.08.2026 | 9,00 | 9,32 | 9,00 | 9,29 | 2,65% | 46.160,00 |
| 06.08.2026 | 9,09 | 9,09 | 8,92 | 9,05 | 0,72% | 21.495,00 |
| 05.08.2026 | 9,00 | 9,16 | 8,97 | 8,99 | 1,18% | 34.180,00 |
| 04.08.2026 | 9,01 | 9,04 | 8,83 | 8,88 | -1,28% | 37.226,00 |
| 03.08.2026 | 8,79 | 9,04 | 8,79 | 9,00 | 2,33% | 47.292,00 |
| 31.07.2026 | 8,98 | 9,01 | 8,78 | 8,79 | -1,60% | 40.911,00 |
| 30.07.2026 | 9,01 | 9,28 | 8,89 | 8,93 | -3,56% | 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 |