£2,582
-0,09%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 2,59 | 2,63 | 2,56 | 2,57 | -0,45% | - |
| 10.06.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -1,52% | 839.054,00 |
| 07.06.2024 | 2,69 | 2,69 | 2,62 | 2,62 | -2,27% | 380.825,00 |
| 06.06.2024 | 2,67 | 2,71 | 2,66 | 2,69 | 0,07% | 683.278,00 |
| 05.06.2024 | 2,72 | 2,74 | 2,68 | 2,68 | -1,00% | 1.025.837,00 |
| 04.06.2024 | 2,69 | 2,72 | 2,67 | 2,71 | 1,16% | 820.450,00 |
| 03.06.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 1,67% | 745.176,00 |
| 31.05.2024 | 2,64 | 2,66 | 2,62 | 2,64 | -0,57% | 689.596,00 |
| 30.05.2024 | 2,59 | 2,65 | 2,59 | 2,65 | 1,77% | 438.545,00 |
| 29.05.2024 | 2,65 | 2,65 | 2,60 | 2,60 | -1,74% | 708.046,00 |
| 28.05.2024 | 2,64 | 2,66 | 2,63 | 2,65 | 0,53% | 595.151,00 |
| 27.05.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 0,99% | - |
| 24.05.2024 | 2,57 | 2,63 | 2,56 | 2,61 | 0,91% | 571.166,00 |
| 23.05.2024 | 2,61 | 2,61 | 2,58 | 2,59 | -0,63% | 740.198,00 |
| 22.05.2024 | 2,62 | 2,64 | 2,58 | 2,60 | -1,55% | 2.996.820,00 |
| 21.05.2024 | 2,64 | 2,65 | 2,60 | 2,64 | 0,11% | 3.196.241,00 |
| 20.05.2024 | 2,62 | 2,67 | 2,62 | 2,64 | 0,88% | 2.018.194,00 |
| 17.05.2024 | 2,61 | 2,64 | 2,60 | 2,62 | 0,19% | 2.031.448,00 |
| 16.05.2024 | 2,62 | 2,62 | 2,58 | 2,61 | -2,86% | 2.458.690,00 |
| 15.05.2024 | 2,69 | 2,70 | 2,66 | 2,69 | 0,30% | 773.633,00 |
| 14.05.2024 | 2,65 | 2,72 | 2,63 | 2,68 | 1,09% | 1.157.337,00 |
| 13.05.2024 | 2,61 | 2,66 | 2,61 | 2,65 | 1,07% | 991.818,00 |
| 10.05.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 2,14% | 393.495,00 |
| 09.05.2024 | 2,57 | 2,58 | 2,55 | 2,57 | 0,16% | 720.428,00 |
| 08.05.2024 | 2,54 | 2,57 | 2,52 | 2,57 | 1,06% | 610.194,00 |
| 07.05.2024 | 2,55 | 2,55 | 2,52 | 2,54 | 0,39% | 2.151.968,00 |
| 06.05.2024 | 2,51 | 2,54 | 2,51 | 2,53 | 1,57% | - |
| 03.05.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 2,03% | 1.421.235,00 |
| 02.05.2024 | 2,51 | 2,51 | 2,44 | 2,44 | -2,03% | 1.135.163,00 |
| 01.05.2024 | 2,50 | 2,50 | 2,46 | 2,49 | 0,36% | 666.815,00 |
| 30.04.2024 | 2,50 | 2,51 | 2,47 | 2,48 | -0,16% | 1.346.639,00 |
| 29.04.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,73% | 615.455,00 |
| 26.04.2024 | 2,49 | 2,49 | 2,46 | 2,47 | -0,08% | 464.097,00 |
| 25.04.2024 | 2,48 | 2,51 | 2,45 | 2,47 | -0,44% | 885.567,00 |
| 24.04.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -0,48% | 867.092,00 |
| 23.04.2024 | 2,49 | 2,52 | 2,48 | 2,49 | 0,81% | 1.854.739,00 |
| 22.04.2024 | 2,50 | 2,50 | 2,46 | 2,47 | 0,82% | 624.124,00 |
| 19.04.2024 | 2,45 | 2,46 | 2,43 | 2,45 | -1,17% | 495.247,00 |
| 18.04.2024 | 2,46 | 2,48 | 2,45 | 2,48 | 1,97% | 653.833,00 |
| 17.04.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,37% | 801.989,00 |
| 16.04.2024 | 2,44 | 2,47 | 2,44 | 2,44 | -1,77% | 1.130.439,00 |
| 15.04.2024 | 2,51 | 2,52 | 2,48 | 2,49 | -0,08% | 873.541,00 |
| 12.04.2024 | 2,50 | 2,51 | 2,47 | 2,49 | 0,20% | 582.534,00 |
| 11.04.2024 | 2,48 | 2,53 | 2,47 | 2,48 | 2,26% | 732.450,00 |
| 10.04.2024 | 2,45 | 2,49 | 2,42 | 2,43 | 0,04% | 755.952,00 |
| 09.04.2024 | 2,43 | 2,45 | 2,40 | 2,43 | -0,53% | 770.494,00 |
| 08.04.2024 | 2,43 | 2,46 | 2,41 | 2,44 | 0,62% | 732.097,00 |
| 05.04.2024 | 2,47 | 2,48 | 2,40 | 2,43 | -2,77% | 776.035,00 |
| 04.04.2024 | 2,50 | 2,52 | 2,48 | 2,50 | 0,00% | 1.156.455,00 |
| 03.04.2024 | 2,46 | 2,50 | 2,44 | 2,50 | 1,51% | 512.965,00 |
| 02.04.2024 | 2,51 | 2,51 | 2,45 | 2,46 | -1,52% | 1.005.023,00 |
| 28.03.2024 | 2,48 | 2,50 | 2,45 | 2,50 | 1,05% | 801.843,00 |
| 27.03.2024 | 2,50 | 2,50 | 2,45 | 2,47 | -1,12% | 1.102.037,00 |
| 26.03.2024 | 2,42 | 2,51 | 2,42 | 2,50 | 4,26% | 1.095.961,00 |
| 25.03.2024 | 2,27 | 2,43 | 2,24 | 2,40 | 2,22% | 2.184.065,00 |
| 22.03.2024 | 2,33 | 2,37 | 2,32 | 2,34 | 0,54% | 692.877,00 |
| 21.03.2024 | 2,33 | 2,35 | 2,31 | 2,33 | 1,44% | 1.093.199,00 |
| 20.03.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 2,52% | 378.564,00 |
| 19.03.2024 | 2,23 | 2,25 | 2,22 | 2,24 | -0,58% | 1.294.980,00 |
| 18.03.2024 | 2,27 | 2,27 | 2,25 | 2,26 | -0,79% | 534.416,00 |
| 15.03.2024 | 2,27 | 2,29 | 2,26 | 2,27 | 0,89% | 521.063,00 |
| 14.03.2024 | 2,28 | 2,29 | 2,25 | 2,25 | -0,97% | 528.217,00 |
| 13.03.2024 | 2,30 | 2,30 | 2,25 | 2,28 | -0,94% | 397.923,00 |
| 12.03.2024 | 2,29 | 2,30 | 2,27 | 2,30 | 1,57% | 436.088,00 |
| 11.03.2024 | 2,26 | 2,28 | 2,25 | 2,26 | -0,44% | 375.222,00 |
| 08.03.2024 | 2,29 | 2,29 | 2,25 | 2,27 | -1,05% | 615.694,00 |
| 07.03.2024 | 2,26 | 2,31 | 2,25 | 2,30 | 1,15% | 642.328,00 |
| 06.03.2024 | 2,24 | 2,29 | 2,24 | 2,27 | 1,34% | 889.453,00 |
| 05.03.2024 | 2,23 | 2,26 | 2,22 | 2,24 | -1,08% | 1.084.505,00 |
| 04.03.2024 | 2,31 | 2,31 | 2,26 | 2,26 | -2,65% | 1.051.560,00 |
| 01.03.2024 | 2,37 | 2,37 | 2,29 | 2,33 | -1,27% | 691.946,00 |
| 29.02.2024 | 2,34 | 2,37 | 2,33 | 2,36 | 0,68% | 675.895,00 |
| 28.02.2024 | 2,30 | 2,34 | 2,29 | 2,34 | 1,78% | 621.919,00 |
| 27.02.2024 | 2,30 | 2,33 | 2,29 | 2,30 | -0,11% | 758.211,00 |
| 26.02.2024 | 2,30 | 2,31 | 2,28 | 2,30 | 0,02% | 426.460,00 |
| 23.02.2024 | 2,28 | 2,30 | 2,27 | 2,30 | 1,41% | 884.273,00 |
| 22.02.2024 | 2,26 | 2,28 | 2,25 | 2,27 | 1,23% | 1.182.759,00 |
| 21.02.2024 | 2,25 | 2,26 | 2,23 | 2,24 | 0,07% | 503.789,00 |
| 20.02.2024 | 2,22 | 2,25 | 2,21 | 2,24 | 0,65% | 1.161.748,00 |
| 19.02.2024 | 2,27 | 2,27 | 2,22 | 2,22 | -2,31% | 445.737,00 |
| 16.02.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 1,16% | 1.059.546,00 |
| 15.02.2024 | 2,21 | 2,27 | 2,20 | 2,25 | 3,35% | 629.698,00 |
| 14.02.2024 | 2,16 | 2,20 | 2,16 | 2,18 | 0,93% | 537.278,00 |
| 13.02.2024 | 2,19 | 2,20 | 2,15 | 2,16 | -2,09% | 628.992,00 |
| 12.02.2024 | 2,19 | 2,21 | 2,18 | 2,20 | 1,15% | 641.106,00 |
| 09.02.2024 | 2,20 | 2,21 | 2,18 | 2,18 | -0,91% | 423.868,00 |
| 08.02.2024 | 2,18 | 2,22 | 2,17 | 2,20 | 0,96% | 572.181,00 |
| 07.02.2024 | 2,19 | 2,20 | 2,16 | 2,18 | 0,23% | 507.075,00 |
| 06.02.2024 | 2,11 | 2,18 | 2,11 | 2,17 | 3,55% | 716.966,00 |
| 05.02.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -2,26% | 755.448,00 |
| 02.02.2024 | 2,13 | 2,18 | 2,12 | 2,15 | -0,74% | 1.029.834,00 |
| 01.02.2024 | 2,18 | 2,21 | 2,16 | 2,16 | -1,86% | 551.657,00 |
| 31.01.2024 | 2,22 | 2,23 | 2,20 | 2,20 | -0,43% | 315.746,00 |
| 30.01.2024 | 2,23 | 2,24 | 2,20 | 2,21 | -0,05% | 474.118,00 |
| 29.01.2024 | 2,19 | 2,22 | 2,19 | 2,21 | -1,84% | 654.524,00 |
| 26.01.2024 | 2,23 | 2,26 | 2,22 | 2,26 | 1,42% | 905.115,00 |
| 25.01.2024 | 2,25 | 2,26 | 2,21 | 2,22 | -1,35% | 773.586,00 |
| 24.01.2024 | 2,25 | 2,28 | 2,23 | 2,26 | 0,71% | 531.477,00 |
| 23.01.2024 | 2,23 | 2,25 | 2,22 | 2,24 | 1,24% | 936.520,00 |
| 22.01.2024 | 2,20 | 2,22 | 2,19 | 2,21 | 1,54% | 700.068,00 |