K3 Business Technology Group PLC (KBT)

KBT
🏛️ Vereinigtes Königreich →
45.00
Letzte Aktualisierung: 2025-07-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 129.00 129.00 129.00 129.00 0.0M
2022-12-29 129.00 129.00 129.00 129.00 0.0M
2022-12-28 129.00 129.00 129.00 129.00 0.0M
2022-12-23 129.00 129.00 129.00 129.00 0.0M
2022-12-22 129.00 129.00 129.00 129.00 0.0M
2022-12-21 129.00 129.00 129.00 129.00 0.0M
2022-12-20 129.00 128.02 128.02 129.00 0.0M
2022-12-19 129.00 128.00 128.00 129.00 0.0M
2022-12-16 129.00 128.02 128.02 129.00 0.0M
2022-12-15 129.00 129.00 129.00 129.00 0.0M
2022-12-14 129.00 129.00 129.00 129.00 0.0M
2022-12-13 129.00 129.00 129.00 129.00 0.0M
2022-12-12 129.00 128.02 128.02 129.00 0.0M
2022-12-09 129.00 129.00 129.00 129.00 0.0M
2022-12-08 128.50 127.02 127.02 129.00 0.0M
2022-12-07 128.50 128.50 128.50 128.50 0.0M
2022-12-06 128.50 128.50 128.50 128.50 0.0M
2022-12-05 128.00 129.56 129.56 128.00 0.0M
2022-12-02 128.00 128.00 128.00 128.00 0.0M
2022-12-01 127.50 127.50 127.50 127.50 0.0M
2022-11-30 127.50 127.50 127.50 127.50 0.0M
2022-11-29 127.50 129.45 125.02 127.50 0.0M
2022-11-28 126.50 129.45 129.45 127.50 0.0M
2022-11-25 126.50 126.50 126.50 126.50 0.0M
2022-11-24 125.00 129.44 122.00 122.00 0.0M
2022-11-23 118.00 120.00 119.53 120.00 0.0M
2022-11-22 115.50 116.00 116.00 118.00 0.1M
2022-11-21 115.50 115.00 115.00 115.50 0.0M
2022-11-18 115.50 115.00 115.00 115.50 0.0M
2022-11-17 115.50 115.50 115.50 115.50 0.0M
2022-11-16 115.50 115.00 115.00 115.50 0.0M
2022-11-15 115.50 115.00 115.00 115.50 0.0M
2022-11-14 115.50 115.00 115.00 115.50 0.0M
2022-11-11 115.50 115.00 90.00 115.50 1.2M
2022-11-10 115.50 115.02 115.00 115.50 0.0M
2022-11-09 116.50 116.00 115.00 115.50 0.0M
2022-11-08 116.50 116.50 116.50 116.50 0.0M
2022-11-07 116.50 115.95 115.95 116.50 0.0M
2022-11-04 116.50 116.25 116.25 116.50 0.0M
2022-11-03 118.50 118.00 117.00 116.50 0.0M
2022-11-02 118.50 118.50 118.50 118.50 0.0M
2022-11-01 119.00 118.00 118.00 118.50 0.0M
2022-10-31 123.50 120.00 118.00 119.00 0.0M
2022-10-28 123.50 123.50 123.50 123.50 0.0M
2022-10-27 123.50 123.50 123.50 123.50 0.0M
2022-10-26 123.50 123.50 123.50 123.50 0.0M
2022-10-25 123.50 123.50 123.50 123.50 0.0M
2022-10-24 123.50 123.50 123.50 123.50 0.0M
2022-10-21 123.50 123.50 123.50 123.50 0.0M
2022-10-20 123.50 123.50 123.50 123.50 0.0M
2022-10-19 123.50 122.95 122.95 123.50 0.0M
2022-10-18 123.50 123.50 123.50 123.50 0.0M
2022-10-17 123.50 120.00 120.00 123.50 0.0M
2022-10-14 123.50 123.50 123.50 123.50 0.0M
2022-10-13 125.50 123.00 120.00 123.50 0.0M
2022-10-12 125.50 125.50 125.50 125.50 0.0M
2022-10-11 125.50 125.50 125.50 125.50 0.0M
2022-10-10 125.50 125.50 125.50 125.50 0.0M
2022-10-07 125.50 125.50 125.50 125.50 0.0M
2022-10-06 125.50 125.50 125.50 125.50 0.0M
2022-10-05 125.50 123.00 123.00 125.50 0.0M
2022-10-04 125.50 125.50 125.50 125.50 0.0M
2022-10-03 125.50 125.50 125.50 125.50 0.0M
2022-09-30 125.50 123.25 123.25 125.50 0.0M
2022-09-29 125.50 123.00 123.00 125.50 0.0M
2022-09-28 125.50 125.50 125.50 125.50 0.0M
2022-09-27 125.50 125.50 125.50 125.50 0.0M
2022-09-26 125.50 124.89 124.89 125.50 0.0M
2022-09-23 125.50 123.00 123.00 125.50 0.0M
2022-09-22 125.50 125.50 125.50 125.50 0.0M
2022-09-21 125.50 125.00 125.00 125.50 0.0M
2022-09-20 125.50 125.50 125.50 125.50 0.0M
2022-09-16 125.50 123.00 123.00 125.50 0.0M
2022-09-15 125.50 125.50 125.50 125.50 0.0M
2022-09-14 125.50 126.00 123.00 125.50 0.0M
2022-09-13 125.50 123.00 123.00 125.50 0.0M
2022-09-12 125.50 125.50 125.50 125.50 0.0M
2022-09-09 125.50 123.00 123.00 125.50 0.0M
2022-09-08 125.50 125.50 125.50 125.50 0.0M
2022-09-07 134.50 129.00 125.00 125.50 0.0M
2022-09-06 135.00 130.00 130.00 134.50 0.0M
2022-09-05 135.00 135.00 135.00 135.00 0.0M
2022-09-02 135.00 135.00 135.00 135.00 0.0M
2022-09-01 135.00 127.00 127.00 133.50 0.0M
2022-08-31 135.00 135.00 135.00 135.00 0.0M
2022-08-30 135.00 130.00 130.00 135.00 0.0M
2022-08-26 135.00 130.00 130.00 135.00 0.0M
2022-08-25 135.00 130.00 130.00 135.00 0.0M
2022-08-24 132.00 133.75 127.50 135.00 0.0M
2022-08-23 133.50 133.75 133.75 133.50 0.0M
2022-08-22 131.00 131.85 131.85 133.50 0.0M
2022-08-19 131.00 131.00 131.00 131.00 0.0M
2022-08-18 131.00 131.00 131.00 131.00 0.0M
2022-08-17 142.50 137.00 131.50 131.00 0.0M
2022-08-16 142.50 142.50 142.50 142.50 0.0M
2022-08-15 142.50 142.50 142.50 142.50 0.0M
2022-08-12 142.50 142.50 142.50 142.50 0.0M
2022-08-11 142.50 142.50 142.50 142.50 0.0M
2022-08-10 142.50 142.50 142.50 142.50 0.0M
2022-08-09 142.50 142.50 142.50 142.50 0.0M
2022-08-08 142.50 142.50 142.50 142.50 0.0M
2022-08-05 142.50 142.50 142.50 142.50 0.0M
2022-08-04 142.50 142.50 142.50 142.50 0.0M
2022-08-03 142.50 142.00 142.00 142.50 0.0M
2022-08-02 142.50 140.00 140.00 142.50 0.0M
2022-08-01 142.50 142.50 142.50 142.50 0.0M
2022-07-29 142.50 142.50 142.50 142.50 0.0M
2022-07-28 142.50 142.50 142.50 142.50 0.0M
2022-07-27 142.50 142.50 142.50 142.50 0.0M
2022-07-26 142.50 142.50 142.50 142.50 0.0M
2022-07-25 142.50 142.50 142.50 142.50 0.0M
2022-07-22 142.50 142.50 142.50 142.50 0.0M
2022-07-21 142.50 142.50 142.50 142.50 0.0M
2022-07-20 142.50 144.00 144.00 142.50 0.0M
2022-07-19 142.50 142.50 142.50 142.50 0.0M
2022-07-18 142.50 140.02 140.02 142.50 0.0M
2022-07-15 145.00 140.00 140.00 142.50 0.0M
2022-07-14 145.00 141.00 140.00 145.00 0.0M
2022-07-13 145.00 145.00 145.00 145.00 0.0M
2022-07-12 145.00 145.00 145.00 145.00 0.0M
2022-07-11 145.00 145.00 145.00 145.00 0.0M
2022-07-08 145.00 145.00 145.00 145.00 0.0M
2022-07-07 145.00 145.00 145.00 145.00 0.0M
2022-07-06 145.00 148.00 148.00 145.00 0.0M
2022-07-05 145.00 145.00 145.00 145.00 0.0M
2022-07-04 148.50 148.50 148.50 148.50 0.0M
2022-07-01 148.50 148.50 148.50 148.50 0.0M
2022-06-30 148.50 148.50 148.50 148.50 0.0M
2022-06-29 148.50 148.50 148.50 148.50 0.0M
2022-06-28 148.50 148.50 148.50 148.50 0.0M
2022-06-27 148.50 148.50 148.50 148.50 0.0M
2022-06-24 148.50 148.50 148.50 148.50 0.0M
2022-06-23 152.50 150.00 150.00 148.50 0.0M
2022-06-22 152.50 152.50 152.50 152.50 0.0M
2022-06-21 152.50 152.50 152.50 152.50 0.0M
2022-06-20 152.50 152.50 152.50 152.50 0.0M
2022-06-17 152.50 150.00 150.00 152.50 0.0M
2022-06-16 152.50 152.50 152.50 152.50 0.0M
2022-06-15 152.50 151.44 151.44 152.50 0.0M
2022-06-14 152.50 152.50 152.50 152.50 0.0M
2022-06-13 152.50 151.00 151.00 152.50 0.0M
2022-06-10 152.50 152.50 152.50 152.50 0.0M
2022-06-09 152.50 152.50 152.50 152.50 0.0M
2022-06-08 152.50 152.50 152.50 152.50 0.0M
2022-06-07 152.50 150.00 150.00 152.50 0.0M
2022-06-06 152.50 152.50 152.50 152.50 0.0M
2022-06-01 152.50 152.00 152.00 152.50 0.0M
2022-05-31 152.50 152.50 152.50 152.50 0.0M
2022-05-30 152.50 152.50 152.50 152.50 0.0M
2022-05-27 150.00 150.00 150.00 152.50 0.0M
2022-05-26 152.50 152.50 152.50 152.50 0.0M
2022-05-25 152.50 150.00 150.00 152.50 0.0M
2022-05-24 152.50 152.50 152.50 152.50 0.0M
2022-05-23 152.50 152.50 152.50 152.50 0.0M
2022-05-20 152.50 152.50 152.50 152.50 0.0M
2022-05-19 152.50 152.50 152.50 152.50 0.0M
2022-05-18 152.50 152.00 152.00 152.50 0.0M
2022-05-17 152.50 152.50 152.50 152.50 0.0M
2022-05-16 152.50 152.00 152.00 152.50 0.0M
2022-05-13 152.50 152.00 152.00 152.50 0.0M
2022-05-12 152.50 150.02 150.02 152.50 0.0M
2022-05-11 152.50 150.00 150.00 152.50 0.0M
2022-05-10 152.50 152.50 152.50 152.50 0.0M
2022-05-09 152.50 152.50 152.50 152.50 0.0M
2022-05-06 152.50 150.00 150.00 152.50 0.0M
2022-05-05 152.50 150.00 150.00 152.50 0.0M
2022-05-04 152.50 152.25 152.25 152.50 0.0M
2022-05-03 152.50 152.50 152.50 152.50 0.0M
2022-04-29 152.50 152.50 152.50 152.50 0.0M
2022-04-28 152.50 152.50 152.50 152.50 0.0M
2022-04-27 152.50 152.50 152.50 152.50 0.0M
2022-04-26 152.50 152.50 152.50 152.50 0.0M
2022-04-25 152.50 150.00 150.00 152.50 0.0M
2022-04-22 152.50 152.30 152.30 152.50 0.0M
2022-04-21 152.50 152.50 152.50 152.50 0.0M
2022-04-20 152.50 152.30 152.30 152.50 0.0M
2022-04-19 152.50 152.30 152.30 152.50 0.0M
2022-04-14 152.50 152.30 152.30 152.50 0.0M
2022-04-13 152.50 152.30 150.00 152.50 0.0M
2022-04-12 148.50 155.00 150.00 152.50 0.0M
2022-04-11 152.50 152.50 152.50 152.50 0.0M
2022-04-08 152.50 150.02 150.02 152.50 0.0M
2022-04-07 152.50 150.02 150.02 152.50 0.0M
2022-04-06 151.50 150.00 150.00 152.50 0.0M
2022-04-05 150.00 148.00 148.00 151.50 0.0M
2022-04-04 150.00 150.55 145.50 150.00 0.0M
2022-04-01 156.00 152.00 145.00 150.00 0.0M
2022-03-31 156.00 156.00 156.00 156.00 0.0M
2022-03-30 156.00 156.00 156.00 156.00 0.0M
2022-03-29 156.00 156.00 156.00 156.00 0.0M
2022-03-28 156.00 156.00 156.00 156.00 0.0M
2022-03-25 156.00 156.00 156.00 156.00 0.0M
2022-03-24 156.50 150.00 150.00 156.00 0.0M
2022-03-23 153.50 156.80 155.00 156.50 0.0M
2022-03-22 161.00 157.00 150.00 153.50 0.0M
2022-03-21 161.00 161.00 161.00 161.00 0.0M
2022-03-18 161.00 161.00 161.00 161.00 0.0M
2022-03-17 161.00 157.00 157.00 161.00 0.0M
2022-03-16 161.00 162.55 162.55 161.00 0.0M
2022-03-15 161.00 161.00 161.00 161.00 0.0M
2022-03-14 161.00 161.00 161.00 161.00 0.0M
2022-03-11 165.00 160.05 157.55 161.00 0.0M
2022-03-10 165.00 160.08 160.08 165.00 0.0M
2022-03-09 159.50 166.00 163.00 165.00 0.0M
2022-03-08 159.50 159.50 159.50 159.50 0.0M
2022-03-07 162.00 155.00 155.00 159.50 0.0M
2022-03-04 162.00 163.00 163.00 162.00 0.0M
2022-03-03 165.00 160.00 160.00 162.00 0.0M
2022-03-02 165.00 166.00 166.00 165.00 0.0M
2022-03-01 174.00 174.90 165.00 165.00 0.0M
2022-02-28 174.00 174.00 174.00 174.00 0.0M
2022-02-25 174.00 172.00 172.00 174.00 0.0M
2022-02-24 175.00 174.90 172.00 174.00 0.0M
2022-02-23 175.00 175.00 175.00 175.00 0.0M
2022-02-22 175.00 174.90 172.00 175.00 0.0M
2022-02-21 175.00 172.00 172.00 175.00 0.0M
2022-02-18 175.00 175.00 175.00 175.00 0.0M
2022-02-17 175.00 172.00 172.00 175.00 0.0M
2022-02-16 175.00 177.95 177.00 175.00 0.0M
2022-02-15 174.00 179.58 172.00 175.00 0.0M
2022-02-14 174.00 174.00 174.00 174.00 0.0M
2022-02-11 169.00 172.15 172.00 173.00 0.0M
2022-02-10 173.00 173.00 172.14 173.00 0.0M
2022-02-09 173.00 172.00 170.00 172.00 0.0M
2022-02-08 173.00 173.00 173.00 173.00 0.0M
2022-02-07 173.00 173.00 173.00 173.00 0.0M
2022-02-04 173.00 172.00 172.00 173.00 0.0M
2022-02-03 173.00 170.70 170.70 173.00 0.0M
2022-02-02 173.00 173.00 172.00 173.00 0.0M
2022-02-01 173.00 173.00 173.00 173.00 0.0M
2022-01-31 173.50 172.02 172.00 173.00 0.0M
2022-01-28 158.00 172.00 160.00 173.50 0.0M
2022-01-27 155.00 158.00 147.00 158.00 0.2M
2022-01-26 156.00 152.10 152.10 156.00 0.0M
2022-01-25 156.00 156.00 156.00 156.00 0.0M
2022-01-24 156.00 158.00 152.00 156.00 0.0M
2022-01-21 160.00 155.00 155.00 156.00 0.0M
2022-01-20 160.00 160.00 160.00 160.00 0.0M
2022-01-19 163.00 162.90 160.00 159.00 0.0M
2022-01-18 163.00 163.00 163.00 163.00 0.0M
2022-01-17 164.00 161.00 160.50 163.00 0.0M
2022-01-14 164.00 161.00 161.00 164.00 0.0M
2022-01-13 167.00 164.00 164.00 164.00 0.0M
2022-01-12 167.00 167.60 167.60 167.00 0.0M
2022-01-11 167.00 167.00 167.00 167.00 0.0M
2022-01-10 168.00 164.02 164.02 167.00 0.0M
2022-01-07 168.00 168.00 168.00 168.00 0.0M
2022-01-06 179.00 176.00 165.00 169.50 0.0M
2022-01-05 179.00 180.00 180.00 179.00 0.0M
2022-01-04 179.00 176.02 176.02 179.00 0.0M