£10,804
1,92%
Echtzeit-Aktienkurs KAINOS GROUP PLC LS-,005
Bid:
Ask:
Aktienkurse zur KAINOS GROUP PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,50 | 10,80 | 10,50 | 10,78 | 1,70% | 50.203,00 |
| 15.05.2024 | 10,43 | 10,68 | 10,38 | 10,60 | 2,51% | 61.656,00 |
| 14.05.2024 | 10,16 | 10,38 | 10,16 | 10,34 | 1,57% | 36.194,00 |
| 13.05.2024 | 10,24 | 10,24 | 10,04 | 10,18 | -0,68% | 14.882,00 |
| 10.05.2024 | 10,02 | 10,26 | 9,87 | 10,25 | 2,40% | 46.354,00 |
| 09.05.2024 | 9,97 | 10,06 | 9,94 | 10,01 | 0,91% | 25.795,00 |
| 08.05.2024 | 9,93 | 10,02 | 9,89 | 9,92 | 0,00% | 14.315,00 |
| 07.05.2024 | 9,99 | 10,02 | 9,89 | 9,92 | -0,65% | 10.695,00 |
| 06.05.2024 | 9,94 | 9,99 | 9,94 | 9,98 | 0,86% | - |
| 03.05.2024 | 9,98 | 10,04 | 9,86 | 9,90 | 0,15% | 15.812,00 |
| 02.05.2024 | 9,72 | 9,89 | 9,70 | 9,89 | 0,66% | 33.155,00 |
| 01.05.2024 | 9,78 | 9,87 | 9,76 | 9,82 | 0,51% | 20.807,00 |
| 30.04.2024 | 9,74 | 9,92 | 9,70 | 9,77 | 1,77% | 38.038,00 |
| 29.04.2024 | 9,47 | 9,65 | 9,47 | 9,60 | 1,05% | 98.553,00 |
| 26.04.2024 | 9,35 | 9,59 | 9,35 | 9,50 | 1,39% | 54.458,00 |
| 25.04.2024 | 9,48 | 9,48 | 9,27 | 9,37 | -0,43% | 26.375,00 |
| 24.04.2024 | 9,44 | 9,48 | 9,38 | 9,41 | -0,21% | 22.172,00 |
| 23.04.2024 | 9,44 | 9,47 | 9,35 | 9,43 | 0,75% | 11.316,00 |
| 22.04.2024 | 9,16 | 9,36 | 9,16 | 9,36 | 2,86% | 23.444,00 |
| 19.04.2024 | 9,09 | 9,15 | 9,02 | 9,10 | -0,16% | 18.090,00 |
| 18.04.2024 | 9,27 | 9,34 | 9,07 | 9,12 | -2,83% | 26.002,00 |
| 17.04.2024 | 9,77 | 9,87 | 9,33 | 9,38 | -5,73% | 37.820,00 |
| 16.04.2024 | 10,02 | 10,18 | 9,92 | 9,95 | -1,78% | 72.314,00 |
| 15.04.2024 | 9,70 | 10,24 | 9,68 | 10,13 | 4,87% | 93.108,00 |
| 12.04.2024 | 10,04 | 10,06 | 9,61 | 9,66 | -2,91% | 24.575,00 |
| 11.04.2024 | 10,16 | 10,22 | 9,91 | 9,95 | -0,50% | 33.973,00 |
| 10.04.2024 | 9,86 | 10,14 | 9,78 | 10,00 | 2,72% | 61.087,00 |
| 09.04.2024 | 9,80 | 9,86 | 9,73 | 9,74 | -0,56% | 43.394,00 |
| 08.04.2024 | 9,79 | 9,89 | 9,75 | 9,79 | -0,31% | 33.541,00 |
| 05.04.2024 | 9,81 | 9,87 | 9,73 | 9,82 | -0,71% | 45.088,00 |
| 04.04.2024 | 9,92 | 9,95 | 9,74 | 9,89 | 0,51% | 26.162,00 |
| 03.04.2024 | 9,91 | 9,96 | 9,78 | 9,84 | -1,11% | 49.753,00 |
| 02.04.2024 | 9,74 | 10,02 | 9,65 | 9,95 | 2,58% | 108.005,00 |
| 28.03.2024 | 9,80 | 9,80 | 9,67 | 9,70 | -1,27% | 20.723,00 |
| 27.03.2024 | 9,78 | 9,87 | 9,75 | 9,83 | 0,64% | 13.564,00 |
| 26.03.2024 | 9,68 | 9,89 | 9,68 | 9,76 | 0,54% | 68.879,00 |
| 25.03.2024 | 9,80 | 9,81 | 9,69 | 9,71 | -1,90% | 29.671,00 |
| 22.03.2024 | 10,00 | 10,00 | 9,80 | 9,90 | -1,32% | 21.170,00 |
| 21.03.2024 | 10,30 | 10,30 | 9,98 | 10,03 | 0,75% | 35.600,00 |
| 20.03.2024 | 10,16 | 10,17 | 9,90 | 9,96 | -2,31% | 11.086,00 |
| 19.03.2024 | 10,30 | 10,41 | 10,15 | 10,19 | -2,02% | 68.497,00 |
| 18.03.2024 | 10,29 | 10,46 | 10,29 | 10,40 | 0,29% | 11.849,00 |
| 15.03.2024 | 10,73 | 10,73 | 10,36 | 10,37 | -3,08% | 7.498,00 |
| 14.03.2024 | 10,50 | 10,76 | 10,48 | 10,70 | 1,42% | 34.587,00 |
| 13.03.2024 | 10,64 | 10,67 | 10,48 | 10,55 | -1,12% | 21.608,00 |
| 12.03.2024 | 10,71 | 10,74 | 10,58 | 10,67 | -0,51% | 7.030,00 |
| 11.03.2024 | 10,69 | 10,81 | 10,66 | 10,73 | -0,51% | 4.635,00 |
| 08.03.2024 | 10,83 | 10,83 | 10,68 | 10,78 | -1,01% | 4.352,00 |
| 07.03.2024 | 10,84 | 10,94 | 10,80 | 10,89 | -0,55% | 5.213,00 |
| 06.03.2024 | 10,68 | 10,97 | 10,65 | 10,95 | 2,34% | 24.822,00 |
| 05.03.2024 | 10,73 | 10,85 | 10,61 | 10,70 | 0,09% | 14.873,00 |
| 04.03.2024 | 10,89 | 10,89 | 10,68 | 10,69 | -1,79% | 2.865,00 |
| 01.03.2024 | 10,97 | 11,11 | 10,84 | 10,89 | -2,11% | 11.777,00 |
| 29.02.2024 | 11,10 | 11,19 | 11,09 | 11,12 | -0,80% | 5.919,00 |
| 28.02.2024 | 11,25 | 11,37 | 11,06 | 11,21 | -0,27% | 5.490,00 |
| 27.02.2024 | 11,06 | 11,27 | 10,87 | 11,24 | 0,54% | 16.871,00 |
| 26.02.2024 | 10,98 | 11,20 | 10,98 | 11,18 | 1,36% | 7.297,00 |
| 23.02.2024 | 10,91 | 11,09 | 10,91 | 11,03 | 0,27% | 3.944,00 |
| 22.02.2024 | 10,75 | 11,10 | 10,72 | 11,00 | 3,87% | 8.550,00 |
| 21.02.2024 | 11,28 | 11,28 | 10,56 | 10,59 | -2,67% | 9.696,00 |
| 20.02.2024 | 11,14 | 11,14 | 10,81 | 10,88 | -2,94% | 15.206,00 |
| 19.02.2024 | 11,06 | 11,22 | 11,05 | 11,21 | 0,49% | 3.342,00 |
| 16.02.2024 | 11,15 | 11,17 | 10,99 | 11,16 | 1,41% | 5.972,00 |
| 15.02.2024 | 11,14 | 11,18 | 11,00 | 11,00 | -0,81% | 15.649,00 |
| 14.02.2024 | 11,11 | 11,13 | 11,03 | 11,09 | 0,82% | 8.684,00 |
| 13.02.2024 | 11,09 | 11,19 | 10,88 | 11,00 | -1,35% | 19.997,00 |
| 12.02.2024 | 11,17 | 11,40 | 11,13 | 11,15 | 0,63% | 5.944,00 |
| 09.02.2024 | 11,07 | 11,18 | 10,99 | 11,08 | -0,85% | 15.348,00 |
| 08.02.2024 | 11,58 | 11,60 | 11,08 | 11,18 | -2,91% | 25.330,00 |
| 07.02.2024 | 11,70 | 11,79 | 11,49 | 11,51 | -2,17% | 19.296,00 |
| 06.02.2024 | 11,60 | 11,83 | 11,58 | 11,77 | 1,60% | 30.342,00 |
| 05.02.2024 | 11,59 | 11,65 | 11,49 | 11,58 | 0,17% | 23.290,00 |
| 02.02.2024 | 11,44 | 11,59 | 11,44 | 11,56 | 1,45% | 12.201,00 |
| 01.02.2024 | 11,36 | 11,60 | 11,26 | 11,40 | -0,78% | 22.338,00 |
| 31.01.2024 | 11,28 | 11,58 | 11,28 | 11,49 | 1,46% | 6.944,00 |
| 30.01.2024 | 10,99 | 11,65 | 10,99 | 11,32 | 4,28% | 37.438,00 |
| 29.01.2024 | 10,76 | 10,87 | 10,76 | 10,86 | 0,23% | 9.097,00 |
| 26.01.2024 | 10,59 | 10,88 | 10,57 | 10,83 | 1,64% | 9.982,00 |
| 25.01.2024 | 10,55 | 10,66 | 10,33 | 10,66 | 1,57% | 11.141,00 |
| 24.01.2024 | 10,47 | 10,54 | 10,27 | 10,49 | 1,30% | 28.129,00 |
| 23.01.2024 | 10,62 | 10,72 | 10,36 | 10,36 | -0,91% | 10.923,00 |
| 22.01.2024 | 10,09 | 10,46 | 10,09 | 10,45 | 3,06% | 14.534,00 |
| 19.01.2024 | 10,10 | 10,16 | 10,00 | 10,14 | 0,85% | 8.258,00 |
| 18.01.2024 | 10,13 | 10,26 | 10,00 | 10,06 | 0,73% | 12.535,00 |
| 17.01.2024 | 10,02 | 10,02 | 9,82 | 9,98 | -1,16% | 8.058,00 |
| 16.01.2024 | 10,05 | 10,14 | 9,88 | 10,10 | 1,56% | 16.576,00 |
| 15.01.2024 | 10,23 | 10,26 | 9,93 | 9,95 | -2,60% | 7.585,00 |
| 12.01.2024 | 10,40 | 10,40 | 10,14 | 10,21 | -0,39% | 6.909,00 |
| 11.01.2024 | 10,51 | 10,54 | 10,21 | 10,25 | -1,73% | 12.898,00 |
| 10.01.2024 | 10,36 | 10,46 | 10,18 | 10,43 | 0,58% | 26.449,00 |
| 09.01.2024 | 10,44 | 10,56 | 10,12 | 10,37 | -1,24% | 33.130,00 |
| 08.01.2024 | 10,35 | 10,50 | 10,14 | 10,50 | 1,06% | 8.959,00 |
| 05.01.2024 | 10,46 | 10,46 | 10,28 | 10,39 | -1,14% | 13.997,00 |
| 04.01.2024 | 10,52 | 10,55 | 10,38 | 10,51 | 0,53% | 26.269,00 |
| 03.01.2024 | 10,94 | 10,94 | 10,44 | 10,46 | -4,82% | 27.440,00 |
| 02.01.2024 | 11,16 | 11,20 | 10,92 | 10,99 | -2,53% | 16.363,00 |
| 29.12.2023 | 11,40 | 11,40 | 11,25 | 11,27 | 0,31% | 5.833,00 |
| 28.12.2023 | 11,44 | 11,54 | 11,16 | 11,24 | -1,45% | 11.987,00 |
| 27.12.2023 | 10,85 | 11,42 | 10,85 | 11,40 | 3,12% | 16.140,00 |
| 22.12.2023 | 11,08 | 11,13 | 11,00 | 11,06 | -0,05% | 7.706,00 |