15,960€
10,22%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,82 | 16,90 | 14,82 | 16,90 | 16,71% | 169,00 |
| 28.05.2026 | 14,64 | 14,64 | 14,48 | 14,48 | 0,00% | - |
| 27.05.2026 | 14,86 | 14,86 | 14,48 | 14,48 | -2,56% | - |
| 26.05.2026 | 14,56 | 14,98 | 14,56 | 14,86 | 2,20% | - |
| 25.05.2026 | 14,10 | 14,54 | 14,10 | 14,54 | 10,65% | - |
| 22.05.2026 | 13,28 | 13,28 | 13,14 | 13,14 | -1,65% | - |
| 21.05.2026 | 13,32 | 13,36 | 13,32 | 13,36 | -0,74% | - |
| 20.05.2026 | 13,40 | 13,46 | 13,40 | 13,46 | 0,75% | - |
| 19.05.2026 | 13,22 | 13,36 | 13,22 | 13,36 | 1,52% | - |
| 18.05.2026 | 13,32 | 13,32 | 13,16 | 13,16 | 3,30% | - |
| 15.05.2026 | 12,76 | 12,76 | 12,70 | 12,74 | -3,04% | - |
| 14.05.2026 | 13,16 | 13,16 | 13,14 | 13,14 | 0,00% | - |
| 13.05.2026 | 12,66 | 13,14 | 12,66 | 13,14 | 4,45% | - |
| 12.05.2026 | 12,40 | 12,58 | 12,40 | 12,58 | -0,32% | - |
| 11.05.2026 | 12,74 | 12,76 | 12,62 | 12,62 | -2,92% | - |
| 08.05.2026 | 13,18 | 13,18 | 13,00 | 13,00 | -1,66% | - |
| 07.05.2026 | 12,88 | 13,22 | 12,84 | 13,22 | 2,80% | - |
| 06.05.2026 | 12,92 | 12,94 | 12,86 | 12,86 | -2,13% | - |
| 05.05.2026 | 13,36 | 13,36 | 13,14 | 13,14 | -1,94% | - |
| 04.05.2026 | 13,94 | 13,94 | 13,40 | 13,40 | -4,83% | - |
| 30.04.2026 | 13,74 | 14,08 | 13,74 | 14,08 | 5,39% | - |
| 29.04.2026 | 12,22 | 13,82 | 12,22 | 13,36 | 21,45% | 1.600,00 |
| 28.04.2026 | 11,18 | 11,20 | 11,00 | 11,00 | -3,00% | - |
| 27.04.2026 | 11,42 | 11,50 | 11,34 | 11,34 | 0,35% | - |
| 24.04.2026 | 11,38 | 11,38 | 11,30 | 11,30 | -0,70% | - |
| 23.04.2026 | 11,22 | 11,40 | 11,22 | 11,38 | -0,18% | - |
| 22.04.2026 | 11,40 | 11,40 | 11,32 | 11,40 | 0,35% | - |
| 21.04.2026 | 11,24 | 11,36 | 11,24 | 11,36 | -0,35% | - |
| 20.04.2026 | 11,42 | 11,42 | 11,40 | 11,40 | -0,87% | - |
| 17.04.2026 | 11,64 | 11,80 | 11,50 | 11,50 | -1,88% | - |
| 16.04.2026 | 11,80 | 11,80 | 11,72 | 11,72 | -0,85% | - |
| 15.04.2026 | 11,64 | 11,82 | 11,64 | 11,82 | -3,11% | - |
| 14.04.2026 | 11,82 | 12,20 | 11,70 | 12,20 | 6,83% | 1.200,00 |
| 13.04.2026 | 11,40 | 11,44 | 11,40 | 11,42 | -1,55% | - |
| 10.04.2026 | 11,16 | 11,60 | 11,16 | 11,60 | 7,81% | - |
| 09.04.2026 | 10,42 | 10,76 | 10,42 | 10,76 | 1,89% | - |
| 08.04.2026 | 10,56 | 10,58 | 10,56 | 10,56 | 2,92% | - |
| 07.04.2026 | 10,40 | 10,40 | 10,16 | 10,26 | -0,77% | - |
| 02.04.2026 | 10,20 | 10,34 | 10,20 | 10,34 | 2,58% | - |
| 01.04.2026 | 10,30 | 10,30 | 10,08 | 10,08 | 0,70% | - |
| 31.03.2026 | 9,69 | 10,01 | 9,69 | 10,01 | 9,16% | - |
| 30.03.2026 | 9,05 | 9,17 | 9,05 | 9,17 | 2,17% | - |
| 27.03.2026 | 9,06 | 9,06 | 8,98 | 8,98 | -0,44% | - |
| 26.03.2026 | 9,13 | 9,14 | 9,02 | 9,02 | -3,84% | - |
| 25.03.2026 | 9,19 | 9,38 | 9,19 | 9,38 | 1,85% | - |
| 24.03.2026 | 9,22 | 9,22 | 9,20 | 9,21 | -2,23% | - |
| 23.03.2026 | 9,23 | 9,42 | 9,04 | 9,42 | -0,37% | - |
| 20.03.2026 | 9,48 | 9,64 | 9,45 | 9,45 | 1,18% | - |
| 19.03.2026 | 9,20 | 9,34 | 9,18 | 9,34 | 0,05% | - |
| 18.03.2026 | 9,43 | 9,48 | 9,34 | 9,34 | 1,30% | - |
| 17.03.2026 | 9,26 | 9,26 | 9,20 | 9,22 | -0,11% | - |
| 16.03.2026 | 9,30 | 9,30 | 9,19 | 9,23 | 0,05% | - |
| 13.03.2026 | 9,03 | 9,22 | 9,03 | 9,22 | -0,49% | - |
| 12.03.2026 | 9,17 | 9,27 | 9,17 | 9,27 | 1,15% | - |
| 11.03.2026 | 9,23 | 9,23 | 9,15 | 9,16 | -1,35% | - |
| 10.03.2026 | 9,39 | 9,39 | 9,29 | 9,29 | 0,76% | - |
| 09.03.2026 | 9,49 | 9,49 | 9,22 | 9,22 | -1,97% | - |
| 06.03.2026 | 9,44 | 9,50 | 9,40 | 9,40 | -0,27% | - |
| 05.03.2026 | 9,34 | 9,43 | 9,34 | 9,43 | 1,29% | - |
| 04.03.2026 | 9,18 | 9,31 | 9,16 | 9,31 | 2,82% | - |
| 03.03.2026 | 9,09 | 9,09 | 9,05 | 9,05 | -2,43% | - |
| 02.03.2026 | 9,20 | 9,28 | 9,20 | 9,28 | -1,12% | - |
| 27.02.2026 | 9,14 | 9,38 | 9,14 | 9,38 | 3,47% | - |
| 26.02.2026 | 8,99 | 9,07 | 8,98 | 9,07 | 0,33% | - |
| 25.02.2026 | 9,21 | 9,21 | 9,04 | 9,04 | -0,33% | - |
| 24.02.2026 | 9,15 | 9,15 | 9,06 | 9,07 | -2,16% | - |
| 23.02.2026 | 8,90 | 9,27 | 8,90 | 9,27 | -0,59% | - |
| 20.02.2026 | 9,45 | 9,45 | 9,32 | 9,32 | -2,92% | - |
| 19.02.2026 | 9,29 | 9,60 | 9,29 | 9,60 | 4,23% | - |
| 18.02.2026 | 9,21 | 9,21 | 9,19 | 9,21 | -0,43% | - |
| 17.02.2026 | 9,47 | 9,47 | 9,25 | 9,25 | -3,39% | - |
| 16.02.2026 | 9,71 | 9,71 | 9,58 | 9,58 | 0,47% | - |
| 13.02.2026 | 9,74 | 9,74 | 9,53 | 9,53 | -4,37% | - |
| 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% | - |