10,253€
2,89%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,32 | 10,35 | 9,74 | 10,30 | 3,34% | - |
| 12.02.2026 | 10,17 | 10,17 | 9,96 | 9,97 | -1,92% | - |
| 11.02.2026 | 10,26 | 10,28 | 10,16 | 10,16 | -0,78% | - |
| 10.02.2026 | 10,03 | 10,24 | 10,03 | 10,24 | 3,49% | - |
| 09.02.2026 | 9,97 | 9,97 | 9,89 | 9,90 | 1,12% | - |
| 06.02.2026 | 9,82 | 10,20 | 9,70 | 9,79 | -2,25% | 500,00 |
| 05.02.2026 | 10,19 | 10,19 | 10,01 | 10,01 | -2,15% | - |
| 04.02.2026 | 10,23 | 10,31 | 10,23 | 10,23 | -1,73% | - |
| 03.02.2026 | 10,46 | 10,46 | 10,41 | 10,41 | -0,19% | - |
| 02.02.2026 | 10,33 | 10,43 | 10,33 | 10,43 | -2,07% | - |
| 30.01.2026 | 10,62 | 10,72 | 10,62 | 10,65 | -0,09% | - |
| 29.01.2026 | 10,80 | 10,80 | 10,66 | 10,66 | -0,65% | - |
| 28.01.2026 | 10,66 | 10,73 | 10,66 | 10,73 | 1,42% | - |
| 27.01.2026 | 10,45 | 10,58 | 10,45 | 10,58 | 1,15% | - |
| 26.01.2026 | 10,78 | 10,78 | 10,46 | 10,46 | -1,88% | - |
| 23.01.2026 | 10,69 | 10,69 | 10,66 | 10,66 | -0,93% | - |
| 22.01.2026 | 10,62 | 10,76 | 10,62 | 10,76 | 2,77% | - |
| 21.01.2026 | 10,40 | 10,47 | 10,38 | 10,47 | 0,58% | - |
| 20.01.2026 | 10,47 | 10,53 | 10,41 | 10,41 | -1,23% | - |
| 19.01.2026 | 10,56 | 10,62 | 10,54 | 10,54 | -2,41% | - |
| 16.01.2026 | 10,98 | 11,05 | 10,80 | 10,80 | -1,55% | - |
| 15.01.2026 | 11,02 | 11,02 | 10,97 | 10,97 | 0,09% | - |
| 14.01.2026 | 11,10 | 11,10 | 10,96 | 10,96 | -2,40% | - |
| 13.01.2026 | 11,10 | 11,23 | 11,10 | 11,23 | -4,02% | - |
| 12.01.2026 | 11,60 | 11,70 | 11,53 | 11,70 | 0,09% | - |
| 09.01.2026 | 11,74 | 11,74 | 11,60 | 11,69 | 1,65% | - |
| 08.01.2026 | 11,62 | 11,62 | 11,50 | 11,50 | -1,46% | - |
| 07.01.2026 | 11,59 | 11,82 | 11,59 | 11,67 | -0,93% | - |
| 06.01.2026 | 11,79 | 11,79 | 11,78 | 11,78 | 0,26% | - |
| 05.01.2026 | 11,44 | 11,75 | 11,44 | 11,75 | 0,77% | - |
| 02.01.2026 | 11,83 | 12,06 | 11,66 | 11,66 | -4,35% | - |
| 30.12.2025 | 11,90 | 12,19 | 11,90 | 12,19 | 0,91% | - |
| 29.12.2025 | 11,84 | 12,08 | 11,84 | 12,08 | -1,06% | - |
| 23.12.2025 | 11,98 | 12,33 | 11,98 | 12,21 | 2,61% | - |
| 22.12.2025 | 11,48 | 11,90 | 11,48 | 11,90 | 1,54% | - |
| 19.12.2025 | 11,26 | 11,72 | 11,26 | 11,72 | 3,35% | - |
| 18.12.2025 | 11,41 | 11,41 | 11,22 | 11,34 | -1,99% | - |
| 17.12.2025 | 11,62 | 11,62 | 11,57 | 11,57 | -0,69% | - |
| 16.12.2025 | 11,77 | 12,01 | 11,65 | 11,65 | -2,27% | - |
| 15.12.2025 | 11,86 | 12,01 | 11,86 | 11,92 | -1,16% | - |
| 12.12.2025 | 11,69 | 12,06 | 11,69 | 12,06 | 0,75% | - |
| 11.12.2025 | 11,96 | 12,12 | 11,96 | 11,97 | -1,16% | - |
| 10.12.2025 | 11,90 | 12,12 | 11,90 | 12,11 | 0,17% | - |
| 09.12.2025 | 11,94 | 12,09 | 11,94 | 12,09 | -1,06% | - |
| 08.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,83% | - |
| 05.12.2025 | 11,72 | 12,00 | 11,72 | 12,00 | 2,56% | - |
| 04.12.2025 | 11,47 | 11,72 | 11,47 | 11,70 | -0,26% | - |
| 03.12.2025 | 11,95 | 12,14 | 11,73 | 11,73 | -2,49% | - |
| 02.12.2025 | 11,72 | 12,03 | 11,72 | 12,03 | 1,86% | - |
| 01.12.2025 | 11,50 | 11,81 | 11,50 | 11,81 | 2,79% | - |
| 28.11.2025 | 10,98 | 11,49 | 10,98 | 11,49 | 2,86% | - |
| 27.11.2025 | 10,95 | 11,17 | 10,95 | 11,17 | 2,20% | - |
| 26.11.2025 | 10,62 | 10,93 | 10,62 | 10,93 | 1,96% | - |
| 25.11.2025 | 10,00 | 10,72 | 10,00 | 10,72 | 6,35% | - |
| 24.11.2025 | 9,94 | 10,08 | 9,94 | 10,08 | 0,60% | - |
| 21.11.2025 | 9,95 | 10,02 | 9,90 | 10,02 | 0,40% | - |
| 20.11.2025 | 10,06 | 10,22 | 9,98 | 9,98 | -2,35% | - |
| 19.11.2025 | 9,86 | 10,38 | 9,86 | 10,22 | 3,23% | - |
| 18.11.2025 | 10,08 | 10,08 | 9,90 | 9,90 | -3,88% | - |
| 17.11.2025 | 10,31 | 10,46 | 10,30 | 10,30 | -1,34% | - |
| 14.11.2025 | 10,40 | 10,69 | 10,40 | 10,44 | -0,85% | - |
| 13.11.2025 | 10,58 | 10,87 | 10,53 | 10,53 | 0,57% | - |
| 12.11.2025 | 10,35 | 10,80 | 10,35 | 10,47 | 0,48% | - |
| 11.11.2025 | 10,14 | 10,47 | 10,14 | 10,42 | 4,72% | - |
| 10.11.2025 | 9,68 | 10,03 | 9,68 | 9,95 | 2,37% | - |
| 07.11.2025 | 9,79 | 9,91 | 9,72 | 9,72 | -0,72% | - |
| 06.11.2025 | 9,81 | 10,16 | 9,79 | 9,79 | 0,62% | - |
| 05.11.2025 | 9,16 | 9,73 | 9,03 | 9,73 | 5,02% | - |
| 04.11.2025 | 9,49 | 9,49 | 9,27 | 9,27 | -3,59% | - |
| 03.11.2025 | 9,54 | 9,80 | 9,54 | 9,61 | 0,73% | - |
| 31.10.2025 | 9,44 | 9,54 | 9,40 | 9,54 | 0,95% | - |
| 30.10.2025 | 9,53 | 9,57 | 9,45 | 9,45 | -0,37% | - |
| 29.10.2025 | 9,71 | 9,73 | 9,49 | 9,49 | -3,07% | - |
| 28.10.2025 | 10,20 | 10,20 | 9,79 | 9,79 | -5,37% | - |
| 27.10.2025 | 9,90 | 10,34 | 9,90 | 10,34 | 4,82% | - |
| 24.10.2025 | 9,75 | 9,87 | 9,75 | 9,87 | 1,34% | - |
| 23.10.2025 | 9,46 | 9,74 | 9,44 | 9,74 | 2,74% | - |
| 22.10.2025 | 9,38 | 9,53 | 9,38 | 9,48 | 1,61% | - |
| 21.10.2025 | 9,59 | 9,59 | 9,33 | 9,33 | -1,89% | - |
| 20.10.2025 | 9,53 | 9,68 | 9,51 | 9,51 | 0,42% | - |
| 17.10.2025 | 9,46 | 9,47 | 9,20 | 9,47 | -0,47% | - |
| 16.10.2025 | 9,58 | 9,58 | 9,47 | 9,51 | -0,68% | - |
| 15.10.2025 | 9,50 | 9,59 | 9,50 | 9,58 | 1,38% | - |
| 14.10.2025 | 9,47 | 9,51 | 9,38 | 9,45 | -0,21% | - |
| 13.10.2025 | 9,54 | 9,54 | 9,36 | 9,47 | -2,07% | - |
| 10.10.2025 | 9,60 | 9,81 | 9,60 | 9,67 | 0,26% | - |
| 09.10.2025 | 9,50 | 9,88 | 9,50 | 9,64 | 0,68% | - |
| 08.10.2025 | 9,50 | 9,58 | 9,46 | 9,58 | -0,42% | - |
| 07.10.2025 | 9,59 | 9,62 | 9,53 | 9,62 | -1,08% | - |
| 06.10.2025 | 9,83 | 9,83 | 9,67 | 9,72 | 0,05% | - |
| 03.10.2025 | 9,68 | 9,76 | 9,68 | 9,72 | -0,41% | - |
| 02.10.2025 | 9,80 | 9,86 | 9,76 | 9,76 | -0,46% | - |
| 01.10.2025 | 9,98 | 10,06 | 9,80 | 9,80 | -3,26% | - |
| 30.09.2025 | 10,16 | 10,16 | 10,00 | 10,13 | 0,00% | - |
| 29.09.2025 | 10,19 | 10,25 | 10,13 | 10,13 | -0,10% | - |
| 26.09.2025 | 10,00 | 10,14 | 10,00 | 10,14 | 0,90% | - |
| 25.09.2025 | 10,08 | 10,08 | 10,05 | 10,05 | 0,20% | - |
| 24.09.2025 | 10,34 | 10,34 | 10,03 | 10,03 | -2,90% | - |
| 23.09.2025 | 10,29 | 10,33 | 10,22 | 10,33 | -0,10% | - |
| 22.09.2025 | 10,31 | 10,54 | 10,31 | 10,34 | 0,68% | - |