11,550€
4,05%
Echtzeit-Aktienkurs Kainos Group PLC
Bid:
Ask:
Aktienkurse zur Kainos Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,10 | 11,30 | 11,10 | 11,20 | 0,90% | - |
| 29.04.2024 | 10,90 | 11,10 | 10,80 | 11,10 | 1,83% | - |
| 26.04.2024 | 10,40 | 10,90 | 10,40 | 10,90 | 1,87% | - |
| 25.04.2024 | 10,70 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 24.04.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 23.04.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 1,89% | - |
| 22.04.2024 | 10,40 | 11,30 | 10,40 | 10,60 | 1,92% | 50,00 |
| 19.04.2024 | 10,40 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 18.04.2024 | 10,60 | 10,70 | 10,50 | 10,50 | -3,67% | - |
| 17.04.2024 | 11,30 | 11,40 | 10,90 | 10,90 | -5,22% | 260,00 |
| 16.04.2024 | 11,60 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 15.04.2024 | 11,00 | 11,70 | 11,00 | 11,70 | 4,46% | - |
| 12.04.2024 | 11,40 | 11,60 | 11,10 | 11,20 | -2,61% | - |
| 11.04.2024 | 11,50 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 10.04.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 09.04.2024 | 11,20 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 08.04.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 05.04.2024 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 04.04.2024 | 11,30 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 03.04.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 02.04.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 2,77% | - |
| 28.03.2024 | 11,18 | 11,25 | 11,18 | 11,19 | -0,53% | - |
| 27.03.2024 | 11,18 | 11,26 | 11,18 | 11,25 | -0,18% | - |
| 26.03.2024 | 11,09 | 11,30 | 11,09 | 11,27 | 0,99% | - |
| 25.03.2024 | 11,21 | 11,23 | 11,16 | 11,16 | -1,67% | - |
| 22.03.2024 | 11,42 | 11,42 | 11,35 | 11,35 | -1,73% | - |
| 21.03.2024 | 11,43 | 11,57 | 11,43 | 11,55 | 0,61% | - |
| 20.03.2024 | 11,62 | 11,71 | 11,45 | 11,48 | -2,38% | - |
| 19.03.2024 | 11,86 | 11,96 | 11,73 | 11,76 | -2,16% | - |
| 18.03.2024 | 11,89 | 12,02 | 11,89 | 12,02 | 0,08% | - |
| 15.03.2024 | 12,28 | 12,37 | 12,01 | 12,01 | -1,96% | - |
| 14.03.2024 | 12,01 | 12,25 | 12,01 | 12,25 | 0,66% | - |
| 13.03.2024 | 12,22 | 12,30 | 12,16 | 12,17 | -1,46% | - |
| 12.03.2024 | 12,27 | 12,35 | 12,21 | 12,35 | -0,40% | - |
| 11.03.2024 | 12,32 | 12,45 | 12,31 | 12,40 | -0,72% | - |
| 08.03.2024 | 12,49 | 12,50 | 12,44 | 12,49 | -0,48% | - |
| 07.03.2024 | 12,55 | 12,63 | 12,51 | 12,55 | -0,48% | - |
| 06.03.2024 | 12,28 | 12,61 | 12,24 | 12,61 | 1,86% | - |
| 05.03.2024 | 12,21 | 12,51 | 12,21 | 12,38 | -0,08% | - |
| 04.03.2024 | 12,42 | 12,54 | 12,39 | 12,39 | -1,51% | - |
| 01.03.2024 | 12,62 | 12,71 | 12,49 | 12,58 | -2,02% | - |
| 29.02.2024 | 12,75 | 12,87 | 12,75 | 12,84 | -0,70% | - |
| 28.02.2024 | 12,89 | 13,05 | 12,87 | 12,93 | -0,46% | - |
| 27.02.2024 | 12,73 | 12,99 | 12,73 | 12,99 | 0,70% | - |
| 26.02.2024 | 12,62 | 12,90 | 12,62 | 12,90 | 1,34% | - |
| 23.02.2024 | 12,61 | 12,77 | 12,43 | 12,73 | 0,47% | - |
| 22.02.2024 | 12,10 | 12,67 | 12,10 | 12,67 | 3,68% | - |
| 21.02.2024 | 12,39 | 12,40 | 12,22 | 12,22 | -2,78% | 110,00 |
| 20.02.2024 | 12,82 | 12,82 | 12,53 | 12,57 | -2,78% | - |
| 19.02.2024 | 12,74 | 12,93 | 12,74 | 12,93 | 0,39% | - |
| 16.02.2024 | 12,63 | 12,88 | 12,63 | 12,88 | 1,10% | - |
| 15.02.2024 | 12,71 | 12,84 | 12,71 | 12,74 | -0,47% | - |
| 14.02.2024 | 12,66 | 12,85 | 12,44 | 12,80 | 0,23% | - |
| 13.02.2024 | 12,76 | 12,92 | 12,65 | 12,77 | -1,01% | - |
| 12.02.2024 | 12,84 | 13,26 | 12,84 | 12,90 | 0,78% | 42,00 |
| 09.02.2024 | 12,77 | 12,89 | 12,76 | 12,80 | -1,08% | - |
| 08.02.2024 | 13,12 | 13,25 | 12,94 | 12,94 | -3,65% | - |
| 07.02.2024 | 13,54 | 13,65 | 13,43 | 13,43 | -1,25% | - |
| 06.02.2024 | 13,17 | 13,60 | 13,17 | 13,60 | 1,49% | - |
| 05.02.2024 | 13,23 | 13,40 | 13,23 | 13,40 | 0,15% | - |
| 02.02.2024 | 13,03 | 13,39 | 13,03 | 13,38 | 1,29% | - |
| 01.02.2024 | 13,18 | 13,21 | 13,05 | 13,21 | -0,75% | - |
| 31.01.2024 | 13,09 | 13,33 | 12,99 | 13,31 | 1,99% | - |
| 30.01.2024 | 12,54 | 13,37 | 12,54 | 13,05 | 3,82% | - |
| 29.01.2024 | 12,46 | 12,57 | 12,37 | 12,57 | 0,72% | - |
| 26.01.2024 | 12,28 | 12,48 | 12,15 | 12,48 | 3,06% | - |
| 25.01.2024 | 12,06 | 12,11 | 11,96 | 12,11 | 0,25% | - |
| 24.01.2024 | 11,80 | 12,08 | 11,80 | 12,08 | 0,33% | - |
| 23.01.2024 | 11,94 | 12,22 | 11,94 | 12,04 | 0,42% | - |
| 22.01.2024 | 11,58 | 11,99 | 11,55 | 11,99 | 2,65% | - |
| 19.01.2024 | 11,40 | 11,68 | 11,40 | 11,68 | 0,78% | - |
| 18.01.2024 | 11,34 | 11,65 | 11,34 | 11,59 | 1,22% | - |
| 17.01.2024 | 12,11 | 12,11 | 11,28 | 11,45 | -0,69% | 83,00 |
| 16.01.2024 | 12,11 | 12,11 | 11,53 | 11,53 | -2,54% | - |
| 15.01.2024 | 11,61 | 11,83 | 11,61 | 11,83 | 1,11% | - |
| 12.01.2024 | 11,58 | 11,99 | 11,58 | 11,70 | -0,51% | - |
| 11.01.2024 | 11,83 | 11,99 | 11,54 | 11,76 | -1,34% | - |
| 10.01.2024 | 11,61 | 11,95 | 11,61 | 11,92 | 0,25% | - |
| 09.01.2024 | 11,88 | 11,98 | 11,63 | 11,89 | -0,92% | - |
| 08.01.2024 | 11,76 | 12,00 | 11,76 | 12,00 | 0,84% | - |
| 05.01.2024 | 11,93 | 11,93 | 11,76 | 11,90 | -0,92% | - |
| 04.01.2024 | 11,89 | 12,03 | 11,88 | 12,01 | 0,42% | - |
| 03.01.2024 | 12,28 | 12,37 | 11,96 | 11,96 | -4,63% | - |
| 02.01.2024 | 12,65 | 12,66 | 12,44 | 12,54 | -1,72% | - |
| 29.12.2023 | 12,77 | 12,82 | 12,76 | 12,76 | 0,24% | - |
| 28.12.2023 | 12,81 | 13,10 | 12,73 | 12,73 | -1,62% | - |
| 27.12.2023 | 12,46 | 12,94 | 12,23 | 12,94 | 2,94% | - |
| 22.12.2023 | 12,48 | 12,58 | 12,48 | 12,57 | 0,08% | - |
| 21.12.2023 | 12,35 | 12,56 | 12,35 | 12,56 | 0,88% | - |
| 20.12.2023 | 12,23 | 12,45 | 12,23 | 12,45 | 0,08% | - |
| 19.12.2023 | 12,25 | 12,46 | 12,25 | 12,44 | 1,47% | - |
| 18.12.2023 | 12,01 | 12,36 | 12,01 | 12,26 | 2,51% | - |
| 15.12.2023 | 11,61 | 11,96 | 11,60 | 11,96 | 1,27% | - |
| 14.12.2023 | 10,93 | 11,81 | 10,93 | 11,81 | 6,97% | - |
| 13.12.2023 | 11,02 | 11,11 | 10,81 | 11,04 | -0,63% | - |
| 12.12.2023 | 11,05 | 11,12 | 10,98 | 11,11 | 0,09% | - |
| 11.12.2023 | 11,00 | 11,41 | 11,00 | 11,10 | 0,09% | 160,00 |
| 08.12.2023 | 10,86 | 11,14 | 10,86 | 11,09 | 1,00% | - |
| 07.12.2023 | 10,87 | 11,00 | 10,87 | 10,98 | 0,37% | - |
| 06.12.2023 | 10,73 | 10,95 | 10,73 | 10,94 | -2,41% | - |