12,550€
2,03%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,65 | 12,75 | 12,45 | 12,65 | 0,40% | - |
| 16.05.2024 | 12,10 | 12,65 | 12,10 | 12,60 | 1,61% | - |
| 15.05.2024 | 11,80 | 12,50 | 11,80 | 12,40 | 2,90% | - |
| 14.05.2024 | 11,95 | 12,15 | 11,85 | 12,05 | 1,26% | - |
| 13.05.2024 | 12,05 | 12,05 | 11,65 | 11,90 | 0,42% | - |
| 10.05.2024 | 11,40 | 12,05 | 11,40 | 11,85 | 1,72% | - |
| 09.05.2024 | 11,30 | 11,75 | 11,30 | 11,65 | -0,43% | - |
| 08.05.2024 | 11,30 | 11,70 | 11,30 | 11,70 | 0,86% | - |
| 07.05.2024 | 11,30 | 11,75 | 11,30 | 11,60 | -0,43% | - |
| 06.05.2024 | 11,30 | 11,70 | 11,30 | 11,65 | 0,43% | - |
| 03.05.2024 | 11,30 | 11,85 | 11,30 | 11,60 | -0,43% | - |
| 02.05.2024 | 11,55 | 11,65 | 11,35 | 11,65 | 1,75% | - |
| 30.04.2024 | 11,35 | 11,65 | 11,15 | 11,45 | 1,33% | - |
| 29.04.2024 | 10,90 | 11,35 | 10,90 | 11,30 | 1,35% | - |
| 26.04.2024 | 11,00 | 11,25 | 10,95 | 11,15 | 2,29% | - |
| 25.04.2024 | 10,70 | 11,10 | 10,70 | 10,90 | -0,91% | - |
| 24.04.2024 | 11,05 | 11,10 | 10,95 | 11,00 | -0,45% | - |
| 23.04.2024 | 10,90 | 11,05 | 10,90 | 11,05 | 0,45% | - |
| 22.04.2024 | 10,30 | 11,10 | 10,30 | 11,00 | 3,29% | 50,00 |
| 19.04.2024 | 10,70 | 10,75 | 10,60 | 10,65 | 0,00% | - |
| 18.04.2024 | 10,70 | 11,05 | 10,65 | 10,65 | -3,62% | - |
| 17.04.2024 | 11,75 | 11,80 | 11,00 | 11,05 | -5,56% | 260,00 |
| 16.04.2024 | 11,75 | 11,95 | 11,65 | 11,70 | -2,09% | - |
| 15.04.2024 | 11,40 | 12,05 | 11,35 | 11,95 | 4,82% | - |
| 12.04.2024 | 11,75 | 11,85 | 11,30 | 11,40 | -2,56% | - |
| 11.04.2024 | 11,75 | 12,05 | 11,65 | 11,70 | -0,43% | - |
| 10.04.2024 | 11,45 | 11,95 | 11,45 | 11,75 | 3,07% | - |
| 09.04.2024 | 11,40 | 11,55 | 11,40 | 11,40 | -0,44% | - |
| 08.04.2024 | 11,20 | 11,55 | 11,20 | 11,45 | -0,87% | - |
| 05.04.2024 | 11,30 | 11,65 | 11,30 | 11,55 | 0,00% | - |
| 04.04.2024 | 11,65 | 11,70 | 11,40 | 11,55 | -0,43% | - |
| 03.04.2024 | 11,40 | 11,75 | 11,40 | 11,60 | -0,43% | - |
| 02.04.2024 | 11,10 | 11,75 | 11,10 | 11,65 | 1,92% | - |
| 28.03.2024 | 11,56 | 11,57 | 11,37 | 11,43 | -1,04% | - |
| 27.03.2024 | 11,19 | 11,60 | 11,19 | 11,55 | 0,70% | - |
| 26.03.2024 | 11,44 | 11,62 | 11,29 | 11,47 | 0,39% | - |
| 25.03.2024 | 11,64 | 11,64 | 11,36 | 11,43 | -1,72% | - |
| 22.03.2024 | 11,81 | 11,82 | 11,48 | 11,63 | -1,44% | - |
| 21.03.2024 | 11,73 | 12,01 | 11,70 | 11,80 | 0,60% | - |
| 20.03.2024 | 11,98 | 12,00 | 11,65 | 11,73 | -2,21% | - |
| 19.03.2024 | 12,27 | 12,28 | 11,94 | 11,99 | -2,24% | - |
| 18.03.2024 | 12,25 | 12,44 | 12,08 | 12,27 | 0,20% | - |
| 15.03.2024 | 12,64 | 12,69 | 12,19 | 12,24 | -3,13% | - |
| 14.03.2024 | 12,44 | 12,67 | 12,34 | 12,64 | 1,81% | - |
| 13.03.2024 | 12,60 | 12,66 | 12,33 | 12,41 | -1,39% | - |
| 12.03.2024 | 12,68 | 12,80 | 12,42 | 12,59 | -0,71% | - |
| 11.03.2024 | 12,77 | 12,78 | 12,57 | 12,68 | -0,63% | - |
| 08.03.2024 | 12,84 | 12,85 | 12,55 | 12,76 | -0,51% | - |
| 07.03.2024 | 12,92 | 12,92 | 12,69 | 12,82 | -0,58% | - |
| 06.03.2024 | 12,30 | 12,92 | 12,30 | 12,90 | 2,30% | - |
| 05.03.2024 | 12,62 | 12,78 | 12,42 | 12,61 | 0,08% | - |
| 04.03.2024 | 12,83 | 12,84 | 12,54 | 12,60 | -1,76% | - |
| 01.03.2024 | 13,10 | 13,31 | 12,72 | 12,82 | -2,03% | - |
| 29.02.2024 | 13,22 | 13,28 | 13,05 | 13,09 | -0,83% | - |
| 28.02.2024 | 13,22 | 13,36 | 12,95 | 13,20 | -0,11% | - |
| 27.02.2024 | 13,20 | 13,24 | 12,76 | 13,21 | 0,23% | - |
| 26.02.2024 | 13,01 | 13,19 | 12,74 | 13,18 | 1,38% | - |
| 23.02.2024 | 12,67 | 13,07 | 12,67 | 13,00 | 0,15% | - |
| 22.02.2024 | 12,48 | 13,03 | 12,33 | 12,98 | 4,09% | - |
| 21.02.2024 | 12,83 | 13,09 | 12,39 | 12,47 | -2,65% | - |
| 20.02.2024 | 13,22 | 13,23 | 12,65 | 12,81 | -2,99% | - |
| 19.02.2024 | 13,15 | 13,23 | 12,88 | 13,21 | 0,61% | - |
| 16.02.2024 | 13,00 | 13,19 | 12,89 | 13,13 | 1,16% | - |
| 15.02.2024 | 13,04 | 13,17 | 12,94 | 12,98 | -0,46% | - |
| 14.02.2024 | 13,02 | 13,15 | 12,90 | 13,04 | 0,12% | - |
| 13.02.2024 | 13,19 | 13,24 | 12,86 | 13,02 | -1,14% | - |
| 12.02.2024 | 13,08 | 13,43 | 13,00 | 13,17 | 0,80% | 484,00 |
| 09.02.2024 | 12,86 | 13,21 | 12,86 | 13,07 | -0,83% | - |
| 08.02.2024 | 13,60 | 13,67 | 13,05 | 13,18 | -3,05% | - |
| 07.02.2024 | 13,91 | 13,98 | 13,55 | 13,59 | -2,12% | - |
| 06.02.2024 | 13,64 | 13,92 | 13,52 | 13,89 | 1,95% | - |
| 05.02.2024 | 13,65 | 13,67 | 13,52 | 13,62 | -0,18% | - |
| 02.02.2024 | 13,50 | 13,66 | 13,35 | 13,65 | 1,15% | - |
| 01.02.2024 | 13,59 | 13,65 | 13,24 | 13,49 | -0,59% | - |
| 31.01.2024 | 13,39 | 13,63 | 13,15 | 13,57 | 1,50% | - |
| 30.01.2024 | 12,85 | 13,72 | 12,84 | 13,37 | 4,17% | 200,00 |
| 29.01.2024 | 12,82 | 12,84 | 12,65 | 12,84 | 0,39% | - |
| 26.01.2024 | 12,60 | 12,80 | 12,27 | 12,79 | 1,63% | - |
| 25.01.2024 | 12,35 | 12,59 | 12,15 | 12,58 | 2,03% | - |
| 24.01.2024 | 12,22 | 12,54 | 12,06 | 12,33 | 1,02% | - |
| 23.01.2024 | 11,97 | 12,59 | 11,97 | 12,21 | -0,61% | - |
| 22.01.2024 | 11,94 | 12,29 | 11,65 | 12,28 | 2,98% | - |
| 19.01.2024 | 11,84 | 11,93 | 11,70 | 11,93 | 0,80% | - |
| 18.01.2024 | 11,73 | 12,04 | 11,56 | 11,83 | 0,85% | - |
| 17.01.2024 | 11,83 | 11,99 | 11,48 | 11,73 | -0,80% | - |
| 16.01.2024 | 11,69 | 11,87 | 11,53 | 11,83 | 1,20% | - |
| 15.01.2024 | 11,96 | 12,07 | 11,60 | 11,69 | -2,22% | - |
| 12.01.2024 | 12,02 | 12,41 | 11,85 | 11,95 | -0,38% | - |
| 11.01.2024 | 12,22 | 12,33 | 11,93 | 12,00 | -1,64% | - |
| 10.01.2024 | 12,18 | 12,32 | 11,87 | 12,20 | 0,21% | - |
| 09.01.2024 | 12,30 | 12,31 | 11,82 | 12,17 | -0,98% | - |
| 08.01.2024 | 11,87 | 12,36 | 11,84 | 12,29 | 0,94% | - |
| 05.01.2024 | 12,30 | 12,32 | 11,96 | 12,18 | -0,81% | - |
| 04.01.2024 | 12,24 | 12,61 | 12,05 | 12,28 | 0,49% | - |
| 03.01.2024 | 12,78 | 12,79 | 12,13 | 12,22 | -4,31% | 100,00 |
| 02.01.2024 | 13,13 | 13,15 | 12,66 | 12,77 | -2,26% | - |
| 29.12.2023 | 13,07 | 13,20 | 13,00 | 13,06 | 0,27% | - |
| 28.12.2023 | 13,23 | 13,44 | 12,91 | 13,03 | -1,40% | - |
| 27.12.2023 | 12,85 | 13,22 | 12,52 | 13,21 | 2,84% | - |
| 22.12.2023 | 12,87 | 12,91 | 12,67 | 12,85 | -0,04% | - |