10,930€
2,44%
Echtzeit-Aktienkurs Kindred Group PLC (SDR´s)
Bid:
Ask:
Aktienkurse zur Kindred Group PLC (SDR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 10,75 | 10,84 | 10,75 | 10,84 | 1,59% | 239,00 |
| 30.05.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,47% | - |
| 29.05.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | - |
| 28.05.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,75% | - |
| 27.05.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,47% | - |
| 24.05.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 23.05.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 0,09% | - |
| 22.05.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,09% | - |
| 21.05.2024 | 10,57 | 10,57 | 10,57 | 10,57 | 0,48% | - |
| 20.05.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -0,19% | - |
| 17.05.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,75% | - |
| 16.05.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,85% | - |
| 15.05.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 0,57% | - |
| 14.05.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 13.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,10% | - |
| 10.05.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 0,29% | - |
| 09.05.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -1,32% | - |
| 08.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 185,00 |
| 07.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,57% | - |
| 06.05.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,66% | - |
| 03.05.2024 | 10,52 | 10,61 | 10,52 | 10,61 | 1,43% | 500,00 |
| 02.05.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 0,48% | - |
| 30.04.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -0,29% | - |
| 29.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,29% | - |
| 26.04.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 0,00% | - |
| 25.04.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 24.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,28% | - |
| 23.04.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 0,00% | - |
| 22.04.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 0,48% | - |
| 19.04.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -0,76% | - |
| 18.04.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,22% | - |
| 17.04.2024 | 10,60 | 10,69 | 10,60 | 10,69 | 0,28% | 450,00 |
| 16.04.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,28% | - |
| 15.04.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -0,37% | - |
| 12.04.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,37% | - |
| 11.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,00% | - |
| 10.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,09% | - |
| 09.04.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | - |
| 08.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 04.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,47% | - |
| 03.04.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,28% | - |
| 02.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,75% | - |
| 28.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | - |
| 27.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,14% | - |
| 26.03.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,05% | - |
| 25.03.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,23% | - |
| 22.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 21.03.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,14% | - |
| 20.03.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,23% | - |
| 19.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,60% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,09% | - |
| 15.03.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,60% | - |
| 14.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,09% | - |
| 13.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,05% | - |
| 12.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,05% | - |
| 11.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,09% | - |
| 08.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | - |
| 07.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,60% | - |
| 06.03.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,09% | - |
| 05.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,92% | - |
| 04.03.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,83% | 591,00 |
| 01.03.2024 | 10,86 | 10,93 | 10,86 | 10,93 | 0,55% | 120,00 |
| 29.02.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,00% | - |
| 28.02.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,32% | - |
| 27.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,05% | - |
| 26.02.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,09% | - |
| 23.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,32% | - |
| 22.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 21.02.2024 | 10,86 | 11,00 | 10,86 | 11,00 | 0,09% | 345,00 |
| 20.02.2024 | 10,83 | 10,99 | 10,83 | 10,99 | 1,20% | 91,00 |
| 19.02.2024 | 10,81 | 10,96 | 10,81 | 10,86 | 0,84% | 380,00 |
| 16.02.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,14% | - |
| 15.02.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,23% | - |
| 14.02.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,97% | - |
| 13.02.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,65% | - |
| 12.02.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,55% | - |
| 09.02.2024 | 10,77 | 10,83 | 10,77 | 10,83 | 2,95% | 200,00 |
| 08.02.2024 | 10,77 | 10,77 | 10,52 | 10,52 | -1,54% | 1.500,00 |
| 07.02.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,33% | - |
| 06.02.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,88% | - |
| 05.02.2024 | 10,75 | 10,81 | 10,75 | 10,81 | 0,32% | 200,00 |
| 02.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,32% | - |
| 01.02.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 0,28% | - |
| 31.01.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -2,49% | - |
| 30.01.2024 | 10,79 | 11,06 | 10,79 | 11,06 | 2,17% | 25,00 |
| 29.01.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,05% | - |
| 26.01.2024 | 10,74 | 10,83 | 10,74 | 10,83 | 1,31% | 1,00 |
| 25.01.2024 | 10,62 | 10,69 | 10,62 | 10,69 | 0,75% | 125,00 |
| 24.01.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,56% | 34,00 |
| 23.01.2024 | 10,61 | 10,67 | 10,61 | 10,67 | -1,02% | 10,00 |
| 22.01.2024 | 11,10 | 11,10 | 10,63 | 10,78 | 17,12% | 680,00 |
| 19.01.2024 | 9,13 | 9,20 | 9,13 | 9,20 | 5,05% | 110,00 |
| 18.01.2024 | 8,76 | 8,76 | 8,76 | 8,76 | 2,27% | - |
| 17.01.2024 | 8,56 | 8,56 | 8,56 | 8,56 | 1,59% | - |
| 16.01.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 1,32% | - |
| 15.01.2024 | 8,32 | 8,32 | 8,32 | 8,32 | 1,29% | - |
| 12.01.2024 | 8,21 | 8,21 | 8,21 | 8,21 | 0,46% | - |
| 11.01.2024 | 8,18 | 8,18 | 8,18 | 8,18 | 2,12% | - |
| 10.01.2024 | 8,01 | 8,01 | 8,01 | 8,01 | -0,79% | - |