2,490€
0,40%
Echtzeit-Aktienkurs KENMARE RES PLC EO-,001
Bid:
Ask:
Aktienkurse zur KENMARE RES PLC EO-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,51 | 2,51 | 2,49 | 2,49 | 0,40% | - |
| 28.05.2026 | 2,47 | 2,48 | 2,46 | 2,48 | -3,50% | - |
| 26.05.2026 | 2,54 | 2,58 | 2,54 | 2,57 | 1,18% | - |
| 25.05.2026 | 2,60 | 2,61 | 2,49 | 2,54 | -3,79% | 100,00 |
| 22.05.2026 | 2,71 | 2,73 | 2,62 | 2,64 | 3,53% | - |
| 20.05.2026 | 2,51 | 2,62 | 2,47 | 2,55 | 1,59% | - |
| 19.05.2026 | 2,55 | 2,59 | 2,51 | 2,51 | -2,33% | - |
| 18.05.2026 | 2,59 | 2,65 | 2,55 | 2,57 | -3,02% | - |
| 15.05.2026 | 2,64 | 2,66 | 2,63 | 2,65 | -2,93% | - |
| 12.05.2026 | 2,72 | 2,73 | 2,71 | 2,73 | -0,36% | - |
| 08.05.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -0,36% | - |
| 07.05.2026 | 2,71 | 2,77 | 2,70 | 2,75 | 0,36% | - |
| 06.05.2026 | 2,77 | 2,78 | 2,73 | 2,74 | -0,36% | - |
| 05.05.2026 | 2,78 | 2,79 | 2,71 | 2,75 | -0,36% | - |
| 04.05.2026 | 2,72 | 2,79 | 2,72 | 2,76 | 2,99% | - |
| 30.04.2026 | 2,63 | 2,69 | 2,63 | 2,68 | 0,75% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -0,37% | - |
| 28.04.2026 | 2,69 | 2,71 | 2,64 | 2,67 | -0,74% | - |
| 27.04.2026 | 2,66 | 2,72 | 2,62 | 2,69 | 0,75% | - |
| 24.04.2026 | 2,74 | 2,74 | 2,61 | 2,67 | 1,14% | 2.100,00 |
| 23.04.2026 | 2,63 | 2,65 | 2,63 | 2,64 | -1,86% | - |
| 22.04.2026 | 2,68 | 2,69 | 2,58 | 2,69 | 3,86% | - |
| 21.04.2026 | 2,60 | 2,60 | 2,56 | 2,59 | 0,00% | - |
| 20.04.2026 | 2,56 | 2,64 | 2,56 | 2,59 | 0,00% | - |
| 17.04.2026 | 2,53 | 2,68 | 2,51 | 2,59 | 2,37% | - |
| 16.04.2026 | 2,49 | 2,58 | 2,48 | 2,53 | -1,17% | - |
| 15.04.2026 | 2,55 | 2,61 | 2,53 | 2,56 | 0,39% | - |
| 14.04.2026 | 2,47 | 2,58 | 2,46 | 2,55 | 3,24% | - |
| 13.04.2026 | 2,41 | 2,53 | 2,41 | 2,47 | -1,98% | 12.100,00 |
| 10.04.2026 | 2,49 | 2,53 | 2,44 | 2,52 | -1,56% | - |
| 09.04.2026 | 2,55 | 2,57 | 2,52 | 2,56 | 5,79% | - |
| 08.04.2026 | 2,45 | 2,46 | 2,33 | 2,42 | 3,86% | - |
| 07.04.2026 | 2,30 | 2,36 | 2,28 | 2,33 | 0,87% | - |
| 02.04.2026 | 2,32 | 2,43 | 2,28 | 2,31 | -5,33% | 2.000,00 |
| 01.04.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 3,39% | - |
| 31.03.2026 | 2,25 | 2,44 | 2,23 | 2,36 | 4,89% | - |
| 30.03.2026 | 2,26 | 2,28 | 2,22 | 2,25 | -3,43% | - |
| 27.03.2026 | 2,30 | 2,33 | 2,27 | 2,33 | 1,30% | - |
| 26.03.2026 | 2,29 | 2,35 | 2,22 | 2,30 | -4,17% | - |
| 25.03.2026 | 2,59 | 2,59 | 2,32 | 2,40 | -7,34% | - |
| 24.03.2026 | 2,53 | 2,68 | 2,51 | 2,59 | 4,44% | - |
| 23.03.2026 | 2,25 | 2,48 | 2,21 | 2,48 | 7,36% | - |
| 20.03.2026 | 2,39 | 2,42 | 2,25 | 2,31 | -3,35% | 600,00 |
| 19.03.2026 | 2,42 | 2,49 | 2,39 | 2,39 | -1,65% | - |
| 18.03.2026 | 2,49 | 2,50 | 2,42 | 2,43 | -5,81% | - |
| 17.03.2026 | 2,55 | 2,58 | 2,55 | 2,58 | -1,90% | - |
| 16.03.2026 | 2,66 | 2,70 | 2,62 | 2,63 | 0,00% | - |
| 13.03.2026 | 2,70 | 2,73 | 2,63 | 2,63 | -2,59% | - |
| 12.03.2026 | 2,73 | 2,77 | 2,70 | 2,70 | -1,82% | 300,00 |
| 11.03.2026 | 2,76 | 2,81 | 2,73 | 2,75 | -0,36% | - |
| 10.03.2026 | 2,69 | 2,76 | 2,67 | 2,76 | 2,22% | - |
| 09.03.2026 | 2,84 | 3,00 | 2,68 | 2,70 | -10,00% | - |
| 06.03.2026 | 3,10 | 3,14 | 3,00 | 3,00 | -0,99% | - |
| 05.03.2026 | 3,04 | 3,11 | 3,02 | 3,03 | -0,66% | - |
| 04.03.2026 | 3,09 | 3,20 | 3,05 | 3,05 | -2,56% | - |
| 03.03.2026 | 3,27 | 3,32 | 3,12 | 3,13 | -0,95% | 1.000,00 |
| 02.03.2026 | 3,12 | 3,17 | 3,12 | 3,16 | 0,00% | - |
| 27.02.2026 | 3,25 | 3,29 | 3,16 | 3,16 | -3,07% | - |
| 26.02.2026 | 3,14 | 3,40 | 3,13 | 3,26 | 3,82% | - |
| 25.02.2026 | 3,12 | 3,16 | 3,07 | 3,14 | 0,64% | - |
| 24.02.2026 | 3,08 | 3,14 | 3,05 | 3,12 | 1,96% | - |
| 23.02.2026 | 3,05 | 3,10 | 3,04 | 3,06 | 1,66% | - |
| 20.02.2026 | 3,00 | 3,05 | 2,98 | 3,01 | 1,01% | 1.634,00 |
| 19.02.2026 | 3,06 | 3,13 | 2,98 | 2,98 | -3,87% | - |
| 18.02.2026 | 3,00 | 3,10 | 2,98 | 3,10 | 3,68% | - |
| 17.02.2026 | 2,96 | 3,01 | 2,96 | 2,99 | 0,67% | - |
| 16.02.2026 | 2,99 | 3,06 | 2,89 | 2,97 | -0,67% | - |
| 13.02.2026 | 2,95 | 3,01 | 2,89 | 2,99 | 1,36% | - |
| 12.02.2026 | 2,97 | 3,04 | 2,92 | 2,95 | 0,00% | - |
| 11.02.2026 | 2,96 | 3,02 | 2,93 | 2,95 | -0,67% | - |
| 10.02.2026 | 2,90 | 2,98 | 2,88 | 2,97 | 3,13% | - |
| 09.02.2026 | 2,82 | 2,92 | 2,79 | 2,88 | 0,35% | - |
| 06.02.2026 | 2,87 | 2,87 | 2,85 | 2,87 | -4,33% | - |
| 05.02.2026 | 2,97 | 3,02 | 2,92 | 3,00 | 1,01% | - |
| 04.02.2026 | 2,96 | 3,04 | 2,94 | 2,97 | 1,02% | - |
| 03.02.2026 | 2,90 | 2,98 | 2,90 | 2,94 | 1,38% | - |
| 02.02.2026 | 2,81 | 2,92 | 2,80 | 2,90 | 2,47% | - |
| 30.01.2026 | 3,03 | 3,05 | 2,82 | 2,83 | -7,21% | - |
| 29.01.2026 | 3,09 | 3,14 | 3,01 | 3,05 | 2,69% | - |
| 28.01.2026 | 2,99 | 3,00 | 2,97 | 2,97 | -0,34% | - |
| 27.01.2026 | 3,07 | 3,10 | 2,96 | 2,98 | -1,32% | - |
| 26.01.2026 | 3,03 | 3,04 | 3,01 | 3,02 | -1,63% | - |
| 23.01.2026 | 3,04 | 3,10 | 3,02 | 3,07 | 1,32% | - |
| 22.01.2026 | 2,96 | 3,08 | 2,96 | 3,03 | 2,36% | - |
| 21.01.2026 | 2,97 | 3,02 | 2,95 | 2,96 | -0,34% | - |
| 20.01.2026 | 3,04 | 3,11 | 2,96 | 2,97 | -2,94% | 150,00 |
| 19.01.2026 | 2,99 | 3,10 | 2,99 | 3,06 | 1,32% | - |
| 16.01.2026 | 3,00 | 3,06 | 3,00 | 3,02 | 0,00% | - |
| 15.01.2026 | 3,02 | 3,06 | 2,98 | 3,02 | 0,00% | - |
| 14.01.2026 | 2,90 | 3,07 | 2,87 | 3,02 | 4,14% | - |
| 13.01.2026 | 3,00 | 3,04 | 2,90 | 2,90 | -3,33% | - |
| 12.01.2026 | 2,97 | 3,10 | 2,97 | 3,00 | 1,69% | - |
| 09.01.2026 | 2,95 | 2,97 | 2,95 | 2,95 | 0,68% | - |
| 08.01.2026 | 2,94 | 2,96 | 2,93 | 2,93 | 0,00% | 500,00 |
| 07.01.2026 | 2,95 | 2,97 | 2,93 | 2,93 | -1,35% | - |
| 06.01.2026 | 2,96 | 3,08 | 2,96 | 2,97 | -0,34% | - |
| 05.01.2026 | 2,88 | 3,00 | 2,88 | 2,98 | 2,41% | - |
| 02.01.2026 | 2,67 | 2,95 | 2,67 | 2,91 | 8,99% | - |
| 30.12.2025 | 2,66 | 2,69 | 2,66 | 2,67 | 0,38% | - |
| 29.12.2025 | 2,67 | 2,70 | 2,63 | 2,66 | 0,38% | - |