15,410€
6,42%
Echtzeit-Aktienkurs KAMBI GROUP PLC
Bid:
Ask:
Aktienkurse zur KAMBI GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,31 | 15,42 | 14,36 | 15,41 | 6,42% | - |
| 08.09.2026 | 14,48 | 14,48 | 14,46 | 14,48 | 0,14% | - |
| 07.09.2026 | 14,66 | 14,66 | 14,46 | 14,46 | -1,63% | - |
| 04.09.2026 | 14,80 | 14,80 | 14,68 | 14,70 | -0,41% | - |
| 03.09.2026 | 14,56 | 14,76 | 14,56 | 14,76 | 1,51% | - |
| 02.09.2026 | 14,56 | 14,60 | 14,54 | 14,54 | -1,62% | - |
| 01.09.2026 | 14,62 | 14,78 | 14,62 | 14,78 | 0,41% | - |
| 31.08.2026 | 15,16 | 15,16 | 14,72 | 14,72 | 2,08% | - |
| 28.08.2026 | 14,64 | 14,64 | 14,42 | 14,42 | 0,42% | - |
| 27.08.2026 | 14,48 | 14,48 | 14,36 | 14,36 | -2,05% | - |
| 26.08.2026 | 14,82 | 14,82 | 14,66 | 14,66 | -0,68% | - |
| 25.08.2026 | 14,78 | 14,80 | 14,76 | 14,76 | -0,27% | - |
| 24.08.2026 | 14,88 | 14,88 | 14,80 | 14,80 | -1,60% | - |
| 21.08.2026 | 14,94 | 15,04 | 14,94 | 15,04 | -0,53% | - |
| 20.08.2026 | 15,18 | 15,18 | 15,12 | 15,12 | -0,26% | - |
| 19.08.2026 | 15,34 | 15,34 | 15,16 | 15,16 | -1,17% | - |
| 18.08.2026 | 15,40 | 15,40 | 15,32 | 15,34 | -1,03% | - |
| 17.08.2026 | 15,36 | 15,58 | 15,36 | 15,50 | 0,52% | - |
| 14.08.2026 | 15,48 | 15,48 | 15,36 | 15,42 | 0,13% | - |
| 13.08.2026 | 15,48 | 15,54 | 15,40 | 15,40 | -1,16% | - |
| 12.08.2026 | 15,44 | 15,58 | 15,44 | 15,58 | 0,91% | - |
| 11.08.2026 | 15,48 | 15,48 | 15,44 | 15,44 | 0,13% | - |
| 10.08.2026 | 15,40 | 15,44 | 15,40 | 15,42 | -0,26% | - |
| 07.08.2026 | 15,52 | 15,52 | 15,46 | 15,46 | 0,91% | - |
| 06.08.2026 | 15,48 | 15,48 | 15,32 | 15,32 | -2,42% | - |
| 05.08.2026 | 15,78 | 15,78 | 15,70 | 15,70 | 6,66% | - |
| 04.08.2026 | 14,82 | 14,82 | 14,72 | 14,72 | -1,08% | - |
| 03.08.2026 | 14,84 | 15,00 | 14,84 | 14,88 | -1,72% | - |
| 31.07.2026 | 15,66 | 15,66 | 15,14 | 15,14 | -2,57% | - |
| 30.07.2026 | 15,58 | 15,72 | 15,54 | 15,54 | -1,27% | - |
| 29.07.2026 | 15,70 | 15,74 | 15,70 | 15,74 | 1,68% | - |
| 28.07.2026 | 15,28 | 15,48 | 15,28 | 15,48 | 1,44% | - |
| 27.07.2026 | 14,84 | 15,26 | 14,84 | 15,26 | 5,83% | - |
| 24.07.2026 | 14,34 | 14,42 | 14,14 | 14,42 | -0,28% | - |
| 23.07.2026 | 14,72 | 14,72 | 14,46 | 14,46 | -6,35% | - |
| 22.07.2026 | 15,32 | 16,30 | 15,32 | 15,44 | 11,88% | 935,00 |
| 21.07.2026 | 14,48 | 14,48 | 13,80 | 13,80 | -4,70% | - |
| 20.07.2026 | 14,60 | 14,60 | 14,48 | 14,48 | 0,70% | - |
| 17.07.2026 | 14,32 | 14,46 | 14,32 | 14,38 | 5,43% | - |
| 16.07.2026 | 13,60 | 13,64 | 13,60 | 13,64 | -0,15% | - |
| 15.07.2026 | 13,52 | 13,66 | 13,52 | 13,66 | 0,15% | - |
| 14.07.2026 | 13,62 | 13,64 | 13,60 | 13,64 | 0,59% | - |
| 13.07.2026 | 13,74 | 13,74 | 13,56 | 13,56 | -1,88% | - |
| 10.07.2026 | 13,84 | 13,84 | 13,76 | 13,82 | 0,88% | - |
| 09.07.2026 | 13,48 | 13,70 | 13,48 | 13,70 | 4,10% | - |
| 08.07.2026 | 13,24 | 13,28 | 13,16 | 13,16 | -2,95% | - |
| 07.07.2026 | 13,70 | 13,76 | 13,56 | 13,56 | 0,59% | - |
| 06.07.2026 | 13,66 | 13,66 | 13,48 | 13,48 | 0,00% | - |
| 03.07.2026 | 13,58 | 13,58 | 13,48 | 13,48 | -0,59% | - |
| 02.07.2026 | 13,24 | 13,56 | 13,24 | 13,56 | 2,88% | - |
| 01.07.2026 | 13,08 | 13,18 | 13,00 | 13,18 | -1,79% | - |
| 30.06.2026 | 13,42 | 13,62 | 13,42 | 13,42 | 0,30% | - |
| 29.06.2026 | 13,22 | 13,38 | 13,22 | 13,38 | 4,04% | - |
| 26.06.2026 | 13,12 | 13,12 | 12,86 | 12,86 | -3,31% | - |
| 25.06.2026 | 13,46 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 24.06.2026 | 13,68 | 13,70 | 13,50 | 13,50 | -1,75% | - |
| 23.06.2026 | 13,66 | 13,74 | 13,66 | 13,74 | -0,29% | - |
| 22.06.2026 | 13,90 | 14,02 | 13,78 | 13,78 | -2,96% | - |
| 19.06.2026 | 14,18 | 14,20 | 14,18 | 14,20 | 2,90% | - |
| 18.06.2026 | 13,72 | 13,80 | 13,68 | 13,80 | -1,71% | - |
| 17.06.2026 | 14,10 | 14,10 | 14,02 | 14,04 | -1,27% | - |
| 16.06.2026 | 14,28 | 14,48 | 14,22 | 14,22 | -0,42% | - |
| 15.06.2026 | 14,36 | 14,40 | 14,28 | 14,28 | -1,65% | - |
| 12.06.2026 | 14,58 | 14,74 | 14,52 | 14,52 | 0,97% | - |
| 11.06.2026 | 14,44 | 14,44 | 14,36 | 14,38 | 0,00% | - |
| 10.06.2026 | 14,24 | 14,38 | 14,24 | 14,38 | 1,70% | - |
| 09.06.2026 | 14,16 | 14,16 | 14,14 | 14,14 | -0,56% | - |
| 08.06.2026 | 14,10 | 14,22 | 14,06 | 14,22 | -2,47% | - |
| 05.06.2026 | 14,62 | 14,62 | 14,58 | 14,58 | -0,68% | - |
| 04.06.2026 | 14,74 | 14,74 | 14,68 | 14,68 | -1,08% | - |
| 03.06.2026 | 14,84 | 14,86 | 14,84 | 14,84 | -2,75% | - |
| 02.06.2026 | 15,40 | 15,44 | 15,26 | 15,26 | 0,39% | - |
| 01.06.2026 | 15,42 | 15,52 | 15,20 | 15,20 | -10,06% | - |
| 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% | - |