£7,979
-4,38%
Echtzeit-Aktienkurs KAINOS GROUP PLC LS-,005
Bid:
Ask:
Aktienkurse zur KAINOS GROUP PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 8,05 | 8,16 | 7,84 | 7,95 | -1,06% | 82.276,00 |
| 09.03.2026 | 8,00 | 8,05 | 7,94 | 8,03 | -0,83% | 75.493,00 |
| 06.03.2026 | 7,83 | 8,16 | 7,82 | 8,10 | 3,91% | 155.268,00 |
| 05.03.2026 | 7,50 | 8,00 | 7,49 | 7,80 | 3,31% | 130.226,00 |
| 04.03.2026 | 7,49 | 7,60 | 7,39 | 7,55 | 2,51% | 50.383,00 |
| 03.03.2026 | 7,49 | 7,49 | 7,21 | 7,36 | -1,21% | 100.230,00 |
| 02.03.2026 | 7,41 | 7,65 | 7,33 | 7,45 | -1,78% | 79.595,00 |
| 27.02.2026 | 7,60 | 7,70 | 7,50 | 7,59 | -0,26% | 101.968,00 |
| 26.02.2026 | 7,10 | 7,69 | 7,07 | 7,61 | 8,92% | 170.075,00 |
| 25.02.2026 | 6,90 | 7,08 | 6,90 | 6,98 | 0,25% | 156.170,00 |
| 24.02.2026 | 7,10 | 7,11 | 6,89 | 6,97 | -0,71% | 129.392,00 |
| 23.02.2026 | 7,25 | 7,29 | 6,98 | 7,02 | -2,13% | 106.773,00 |
| 20.02.2026 | 7,18 | 7,33 | 7,09 | 7,17 | 0,60% | 77.126,00 |
| 19.02.2026 | 7,24 | 7,30 | 7,09 | 7,13 | -0,21% | 82.334,00 |
| 18.02.2026 | 7,12 | 7,21 | 7,02 | 7,14 | 0,21% | 122.121,00 |
| 17.02.2026 | 7,05 | 7,13 | 6,92 | 7,13 | 1,21% | 81.546,00 |
| 16.02.2026 | 7,27 | 7,27 | 7,01 | 7,04 | -0,49% | 68.939,00 |
| 13.02.2026 | 7,00 | 7,20 | 7,00 | 7,08 | 0,86% | 150.437,00 |
| 12.02.2026 | 7,30 | 7,34 | 7,00 | 7,02 | -3,04% | 121.991,00 |
| 11.02.2026 | 7,61 | 7,61 | 7,23 | 7,24 | -6,46% | 92.249,00 |
| 10.02.2026 | 7,45 | 7,87 | 7,37 | 7,74 | 3,41% | 103.653,00 |
| 09.02.2026 | 7,69 | 7,73 | 7,42 | 7,48 | -1,58% | 81.336,00 |
| 06.02.2026 | 7,73 | 7,73 | 7,40 | 7,60 | -1,68% | 138.060,00 |
| 05.02.2026 | 8,04 | 8,07 | 7,73 | 7,73 | -4,39% | 80.273,00 |
| 04.02.2026 | 8,34 | 8,34 | 7,92 | 8,09 | -3,69% | 173.294,00 |
| 03.02.2026 | 9,18 | 9,18 | 8,40 | 8,40 | -8,18% | 79.752,00 |
| 02.02.2026 | 8,96 | 9,25 | 8,94 | 9,14 | 1,47% | 91.776,00 |
| 30.01.2026 | 9,09 | 9,18 | 8,99 | 9,01 | -0,33% | 77.384,00 |
| 29.01.2026 | 9,20 | 9,24 | 9,00 | 9,04 | -2,90% | 88.176,00 |
| 28.01.2026 | 9,23 | 9,41 | 9,14 | 9,31 | 0,87% | 67.297,00 |