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
2023-12-29 113.50 113.50 113.50 113.50 0.0M
2023-12-28 113.00 114.00 114.00 113.50 0.0M
2023-12-27 113.00 113.00 113.00 113.00 0.0M
2023-12-22 113.00 113.00 113.00 113.00 0.0M
2023-12-21 113.00 113.00 113.00 113.00 0.0M
2023-12-20 115.50 115.00 112.00 113.00 0.0M
2023-12-19 112.50 112.50 112.50 112.50 0.0M
2023-12-18 113.50 111.02 111.02 112.50 0.0M
2023-12-15 113.50 111.00 111.00 113.00 0.0M
2023-12-14 113.00 113.00 113.00 113.00 0.0M
2023-12-13 113.00 113.00 113.00 113.00 0.0M
2023-12-12 113.00 113.00 113.00 113.00 0.0M
2023-12-11 113.00 113.00 113.00 113.00 0.0M
2023-12-08 113.00 113.00 113.00 113.00 0.0M
2023-12-07 113.00 113.00 113.00 113.00 0.0M
2023-12-06 113.00 113.00 113.00 113.00 0.0M
2023-12-05 113.00 113.00 113.00 113.00 0.0M
2023-12-04 113.00 113.00 113.00 113.00 0.0M
2023-12-01 113.00 113.00 113.00 113.00 0.0M
2023-11-30 113.00 113.00 113.00 113.00 0.0M
2023-11-29 113.00 113.00 113.00 113.00 0.0M
2023-11-28 113.00 113.00 113.00 113.00 0.0M
2023-11-27 113.00 113.00 113.00 113.00 0.0M
2023-11-24 113.00 113.00 113.00 113.00 0.0M
2023-11-23 113.00 113.00 113.00 113.00 0.0M
2023-11-22 113.00 113.00 113.00 113.00 0.0M
2023-11-21 113.00 113.00 113.00 113.00 0.0M
2023-11-20 113.00 113.00 113.00 113.00 0.0M
2023-11-17 113.00 112.50 112.50 113.00 0.0M
2023-11-16 113.00 113.00 113.00 113.00 0.0M
2023-11-15 105.00 114.40 109.00 112.50 0.0M
2023-11-14 110.00 105.00 105.00 105.00 0.0M
2023-11-13 110.00 110.00 110.00 110.00 0.0M
2023-11-10 110.50 112.00 112.00 114.00 0.0M
2023-11-09 114.00 114.00 114.00 114.00 0.0M
2023-11-08 114.00 112.00 112.00 114.00 0.0M
2023-11-07 114.00 114.00 114.00 114.00 0.0M
2023-11-06 110.50 112.00 112.00 114.00 0.0M
2023-11-03 114.00 114.00 114.00 114.00 0.0M
2023-11-02 114.00 114.00 114.00 114.00 0.0M
2023-11-01 114.00 112.00 112.00 114.00 0.0M
2023-10-31 114.00 114.00 114.00 114.00 0.0M
2023-10-30 114.00 114.00 114.00 114.00 0.0M
2023-10-27 114.00 114.00 114.00 114.00 0.0M
2023-10-26 114.00 114.00 114.00 114.00 0.0M
2023-10-25 114.00 112.00 112.00 114.00 0.0M
2023-10-24 114.00 114.00 114.00 114.00 0.0M
2023-10-23 116.00 116.00 116.00 116.00 0.0M
2023-10-20 116.00 116.00 116.00 116.00 0.0M
2023-10-19 115.00 112.00 112.00 116.00 0.0M
2023-10-18 116.00 116.00 116.00 116.00 0.0M
2023-10-17 116.00 116.00 116.00 116.00 0.0M
2023-10-16 116.00 116.00 116.00 116.00 0.0M
2023-10-13 116.00 116.00 116.00 116.00 0.0M
2023-10-12 116.00 116.00 116.00 116.00 0.0M
2023-10-11 116.00 112.00 112.00 116.00 0.0M
2023-10-10 116.00 112.00 112.00 116.00 0.0M
2023-10-09 116.00 116.00 116.00 116.00 0.0M
2023-10-06 116.00 116.00 116.00 116.00 0.0M
2023-10-05 116.00 112.00 112.00 116.00 0.0M
2023-10-04 116.00 116.00 116.00 116.00 0.0M
2023-10-03 115.00 115.00 115.00 115.00 0.0M
2023-10-02 115.00 115.00 115.00 115.00 0.0M
2023-09-29 115.00 115.00 115.00 115.00 0.0M
2023-09-28 115.00 115.00 115.00 115.00 0.0M
2023-09-27 115.00 115.00 115.00 115.00 0.0M
2023-09-26 115.00 115.00 115.00 115.00 0.0M
2023-09-25 115.00 115.00 115.00 115.00 0.0M
2023-09-22 123.00 116.00 116.00 120.50 0.0M
2023-09-21 123.00 123.00 123.00 123.00 0.0M
2023-09-20 123.00 115.00 115.00 123.00 0.0M
2023-09-19 123.00 123.00 123.00 123.00 0.0M
2023-09-18 123.00 116.00 116.00 123.00 0.0M
2023-09-15 123.00 123.00 123.00 123.00 0.0M
2023-09-14 123.00 123.00 123.00 123.00 0.0M
2023-09-13 123.00 123.00 123.00 123.00 0.0M
2023-09-12 123.00 116.02 116.02 123.00 0.0M
2023-09-11 123.00 116.02 116.00 123.00 0.0M
2023-09-08 123.00 116.00 116.00 123.00 0.0M
2023-09-07 123.00 123.00 123.00 123.00 0.0M
2023-09-06 123.00 123.00 123.00 123.00 0.0M
2023-09-05 123.00 123.00 123.00 123.00 0.0M
2023-09-04 123.00 123.00 123.00 123.00 0.0M
2023-09-01 123.00 116.70 116.70 123.00 0.0M
2023-08-31 123.00 123.00 123.00 123.00 0.0M
2023-08-30 123.00 123.00 123.00 123.00 0.0M
2023-08-29 123.00 123.00 123.00 123.00 0.0M
2023-08-25 123.00 123.00 123.00 123.00 0.0M
2023-08-24 123.00 116.00 116.00 123.00 0.0M
2023-08-23 123.00 123.00 123.00 123.00 0.0M
2023-08-22 123.00 123.00 123.00 123.00 0.0M
2023-08-21 123.00 116.02 116.02 123.00 0.0M
2023-08-18 123.00 123.00 123.00 123.00 0.0M
2023-08-17 123.00 123.00 123.00 123.00 0.0M
2023-08-16 123.00 123.00 123.00 123.00 0.0M
2023-08-15 123.00 123.00 123.00 123.00 0.0M
2023-08-14 123.00 123.00 123.00 123.00 0.0M
2023-08-11 123.00 123.00 123.00 123.00 0.0M
2023-08-10 124.00 122.30 120.02 123.00 0.0M
2023-08-09 124.00 124.00 124.00 124.00 0.0M
2023-08-08 124.00 120.00 120.00 124.00 0.0M
2023-08-07 124.00 124.00 124.00 124.00 0.0M
2023-08-04 124.00 124.00 124.00 124.00 0.0M
2023-08-03 124.00 124.00 124.00 124.00 0.0M
2023-08-02 126.00 122.00 122.00 124.00 0.0M
2023-08-01 126.00 126.00 126.00 126.00 0.0M
2023-07-31 126.00 126.00 126.00 126.00 0.0M
2023-07-28 126.00 126.00 126.00 126.00 0.0M
2023-07-27 126.00 126.00 126.00 126.00 0.0M
2023-07-26 126.00 122.40 122.40 126.00 0.0M
2023-07-25 126.00 126.00 126.00 126.00 0.0M
2023-07-24 126.00 126.00 126.00 126.00 0.0M
2023-07-21 126.00 126.00 126.00 126.00 0.0M
2023-07-20 126.00 126.00 126.00 126.00 0.0M
2023-07-19 126.00 122.00 122.00 126.00 0.0M
2023-07-18 126.00 122.02 122.00 126.00 0.0M
2023-07-17 126.00 126.00 126.00 126.00 0.0M
2023-07-14 126.00 126.00 126.00 126.00 0.0M
2023-07-13 126.00 126.00 126.00 126.00 0.0M
2023-07-12 126.00 127.12 127.12 126.00 0.0M
2023-07-11 126.00 126.00 126.00 126.00 0.0M
2023-07-10 126.00 126.00 126.00 126.00 0.0M
2023-07-07 126.00 126.00 126.00 126.00 0.0M
2023-07-06 126.00 122.00 122.00 126.00 0.0M
2023-07-05 126.00 128.00 122.00 126.00 0.1M
2023-07-04 126.00 126.00 126.00 126.00 0.0M
2023-07-03 126.00 128.88 128.88 126.00 0.1M
2023-06-30 126.00 126.00 126.00 126.00 0.0M
2023-06-29 126.00 126.00 126.00 126.00 0.0M
2023-06-28 126.00 122.00 122.00 126.00 0.0M
2023-06-27 126.00 122.00 120.00 126.00 0.0M
2023-06-26 126.00 126.00 126.00 126.00 0.0M
2023-06-23 126.00 122.00 122.00 126.00 0.0M
2023-06-22 126.00 126.00 126.00 126.00 0.0M
2023-06-21 126.00 122.00 122.00 126.00 0.0M
2023-06-20 126.00 126.00 126.00 126.00 0.0M
2023-06-19 126.00 122.00 122.00 126.00 0.0M
2023-06-16 126.00 126.00 126.00 126.00 0.0M
2023-06-15 126.00 122.00 122.00 126.00 0.0M
2023-06-14 126.00 126.00 126.00 126.00 0.0M
2023-06-13 126.00 122.00 122.00 126.00 0.0M
2023-06-12 126.00 122.00 122.00 126.00 0.0M
2023-06-09 126.00 127.52 127.52 126.00 0.0M
2023-06-08 126.00 126.00 126.00 126.00 0.0M
2023-06-07 126.00 126.00 126.00 126.00 0.0M
2023-06-06 126.00 126.00 126.00 126.00 0.0M
2023-06-05 126.00 126.00 126.00 126.00 0.0M
2023-06-02 126.00 126.00 126.00 126.00 0.0M
2023-06-01 126.00 126.00 126.00 126.00 0.0M
2023-05-31 126.00 126.00 126.00 126.00 0.0M
2023-05-30 125.00 125.00 125.00 125.00 0.0M
2023-05-26 121.50 122.00 119.00 125.00 0.1M
2023-05-25 121.00 119.25 118.00 121.50 0.0M
2023-05-24 118.00 119.98 119.98 121.00 0.0M
2023-05-23 112.50 120.00 112.00 118.00 0.0M
2023-05-22 112.50 110.00 110.00 112.50 0.0M
2023-05-19 112.50 112.50 112.50 112.50 0.0M
2023-05-18 112.50 110.00 110.00 112.50 0.0M
2023-05-17 112.50 112.45 110.00 112.50 9.5M
2023-05-16 112.50 110.00 110.00 112.50 0.0M
2023-05-15 112.50 110.02 110.02 112.50 0.0M
2023-05-12 112.50 110.02 110.02 112.50 0.0M
2023-05-11 112.50 112.50 112.50 112.50 0.0M
2023-05-10 112.50 112.50 112.50 112.50 0.0M
2023-05-09 112.50 110.00 110.00 112.50 0.0M
2023-05-05 112.50 112.50 112.50 112.50 0.0M
2023-05-04 112.50 110.00 110.00 112.50 0.0M
2023-05-03 112.50 110.00 110.00 112.50 0.0M
2023-05-02 112.50 110.00 110.00 112.50 0.0M
2023-04-28 112.50 112.50 112.50 112.50 0.0M
2023-04-27 112.50 112.50 112.50 112.50 0.0M
2023-04-26 112.50 110.00 110.00 112.50 0.0M
2023-04-25 112.50 112.50 112.50 112.50 0.0M
2023-04-24 112.50 112.50 112.50 112.50 0.0M
2023-04-21 112.50 112.50 112.50 112.50 0.0M
2023-04-20 112.50 112.50 112.50 112.50 0.0M
2023-04-19 112.50 112.50 112.50 112.50 0.0M
2023-04-18 112.50 110.00 110.00 112.50 0.0M
2023-04-17 112.50 110.02 110.02 112.50 0.0M
2023-04-14 112.50 112.70 112.70 112.50 0.0M
2023-04-13 112.50 112.50 112.50 112.50 0.0M
2023-04-12 112.50 112.50 112.50 112.50 0.0M
2023-04-11 112.50 112.50 112.50 112.50 0.0M
2023-04-06 112.50 112.50 112.50 112.50 0.0M
2023-04-05 112.50 112.50 112.50 112.50 0.0M
2023-04-04 112.50 110.00 110.00 112.50 0.0M
2023-04-03 112.50 112.80 112.80 112.50 0.0M
2023-03-31 112.50 110.00 110.00 112.50 0.0M
2023-03-30 112.50 110.00 108.00 112.50 0.0M
2023-03-29 112.50 110.00 108.00 112.50 0.0M
2023-03-28 112.50 112.50 112.50 112.50 0.0M
2023-03-27 112.50 112.50 112.50 112.50 0.0M
2023-03-24 112.50 112.50 112.50 112.50 0.0M
2023-03-23 112.50 110.00 110.00 112.50 0.0M
2023-03-22 112.50 110.00 110.00 112.50 0.0M
2023-03-21 112.50 112.50 112.50 112.50 0.0M
2023-03-20 112.50 110.00 110.00 112.50 0.0M
2023-03-17 112.50 112.50 112.50 112.50 0.0M
2023-03-16 112.50 112.50 112.50 112.50 0.0M
2023-03-15 112.50 112.50 112.50 112.50 0.0M
2023-03-14 112.50 112.50 112.50 112.50 0.0M
2023-03-13 112.50 112.50 112.50 112.50 0.0M
2023-03-10 117.50 115.00 115.00 112.50 0.0M
2023-03-09 123.00 118.50 115.00 117.50 0.0M
2023-03-08 123.50 125.00 125.00 123.00 0.0M
2023-03-07 117.50 126.50 120.02 123.50 0.0M
2023-03-06 112.50 112.50 112.50 112.50 0.0M
2023-03-03 115.00 110.00 107.00 112.50 0.0M
2023-03-02 115.00 110.00 110.00 115.00 0.0M
2023-03-01 115.00 115.00 115.00 115.00 0.0M
2023-02-28 115.00 115.00 115.00 115.00 0.0M
2023-02-27 115.00 115.00 115.00 115.00 0.0M
2023-02-24 115.00 115.00 115.00 115.00 0.1M
2023-02-23 115.00 110.00 110.00 115.00 0.0M
2023-02-22 115.00 115.00 115.00 115.00 0.0M
2023-02-21 115.00 115.00 115.00 115.00 0.0M
2023-02-20 115.00 115.00 115.00 115.00 0.0M
2023-02-17 115.00 115.00 115.00 115.00 0.0M
2023-02-16 115.00 115.00 115.00 115.00 0.0M
2023-02-15 115.00 115.00 115.00 115.00 0.0M
2023-02-14 115.00 110.00 110.00 115.00 0.0M
2023-02-13 115.00 115.00 115.00 115.00 0.0M
2023-02-10 115.00 115.00 115.00 115.00 0.0M
2023-02-09 115.00 115.00 115.00 115.00 0.0M
2023-02-08 115.00 115.00 115.00 115.00 0.0M
2023-02-07 115.00 115.00 115.00 115.00 0.0M
2023-02-06 115.00 110.02 110.02 115.00 0.0M
2023-02-03 115.00 115.00 115.00 115.00 0.0M
2023-02-02 115.00 110.00 110.00 115.00 0.0M
2023-02-01 115.00 115.50 115.50 115.00 0.0M
2023-01-31 115.00 115.00 115.00 115.00 0.0M
2023-01-30 115.00 110.00 110.00 115.00 0.0M
2023-01-27 115.00 115.80 115.80 115.00 0.0M
2023-01-26 115.00 115.00 115.00 115.00 0.0M
2023-01-25 115.00 115.00 115.00 115.00 0.0M
2023-01-24 115.00 116.00 116.00 115.00 0.0M
2023-01-23 115.00 116.00 116.00 115.00 0.0M
2023-01-20 115.00 115.00 115.00 115.00 0.0M
2023-01-19 115.00 115.00 115.00 115.00 0.0M
2023-01-18 115.00 110.02 110.02 115.00 0.0M
2023-01-17 115.00 120.00 110.00 115.00 0.0M
2023-01-16 115.00 115.00 115.00 115.00 0.0M
2023-01-13 115.00 115.00 115.00 115.00 0.0M
2023-01-12 114.00 116.00 110.70 115.00 0.0M
2023-01-11 113.00 113.00 113.00 113.00 0.0M
2023-01-10 113.00 113.00 113.00 113.00 0.0M
2023-01-09 124.00 117.33 110.00 113.00 0.1M
2023-01-06 129.00 128.00 127.94 129.00 0.0M
2023-01-05 129.00 129.30 129.30 129.00 0.0M
2023-01-04 129.00 129.00 129.00 129.00 0.0M
2023-01-03 129.00 129.00 129.00 129.00 0.0M