2,882€
-1,00%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,87 | 2,90 | 2,86 | 2,88 | -1,17% | - |
| 18.04.2024 | 2,88 | 2,92 | 2,86 | 2,91 | 1,71% | 1,00 |
| 17.04.2024 | 2,88 | 2,89 | 2,85 | 2,86 | -0,97% | - |
| 16.04.2024 | 2,90 | 2,91 | 2,87 | 2,89 | -0,79% | - |
| 15.04.2024 | 2,94 | 2,97 | 2,91 | 2,91 | -0,21% | 30,00 |
| 12.04.2024 | 2,95 | 2,96 | 2,91 | 2,92 | -0,88% | 1.200,00 |
| 11.04.2024 | 2,89 | 2,98 | 2,88 | 2,95 | 3,30% | - |
| 10.04.2024 | 2,88 | 2,93 | 2,85 | 2,85 | -0,38% | - |
| 09.04.2024 | 2,86 | 2,89 | 2,82 | 2,86 | -0,07% | 3.900,00 |
| 08.04.2024 | 2,85 | 2,89 | 2,83 | 2,86 | 0,42% | 4,00 |
| 05.04.2024 | 2,90 | 2,92 | 2,82 | 2,85 | -1,55% | 1.269,00 |
| 04.04.2024 | 2,93 | 2,97 | 2,90 | 2,90 | -1,16% | - |
| 03.04.2024 | 2,88 | 2,94 | 2,87 | 2,93 | 1,17% | - |
| 02.04.2024 | 2,94 | 2,96 | 2,87 | 2,90 | -1,75% | 750,00 |
| 28.03.2024 | 2,91 | 2,95 | 2,86 | 2,95 | 1,24% | 1.801,00 |
| 27.03.2024 | 2,91 | 2,95 | 2,88 | 2,91 | -0,05% | - |
| 26.03.2024 | 2,82 | 2,95 | 2,82 | 2,91 | 3,46% | 524,00 |
| 25.03.2024 | 2,76 | 2,86 | 2,59 | 2,82 | 2,14% | 6.465,00 |
| 22.03.2024 | 2,73 | 2,78 | 2,71 | 2,76 | 0,91% | 2,00 |
| 21.03.2024 | 2,74 | 2,78 | 2,71 | 2,73 | -0,02% | 1.000,00 |
| 20.03.2024 | 2,63 | 2,73 | 2,63 | 2,73 | 3,64% | - |
| 19.03.2024 | 2,65 | 2,66 | 2,61 | 2,64 | -0,64% | - |
| 18.03.2024 | 2,69 | 2,69 | 2,65 | 2,65 | -1,26% | - |
| 15.03.2024 | 2,66 | 2,70 | 2,65 | 2,69 | 1,15% | 22,00 |
| 14.03.2024 | 2,68 | 2,71 | 2,65 | 2,66 | -0,91% | 25,00 |
| 13.03.2024 | 2,70 | 2,72 | 2,65 | 2,68 | -0,57% | 220,00 |
| 12.03.2024 | 2,70 | 2,71 | 2,67 | 2,70 | 0,52% | 5,00 |
| 11.03.2024 | 2,68 | 2,69 | 2,66 | 2,68 | 0,13% | - |
| 08.03.2024 | 2,71 | 2,71 | 2,66 | 2,68 | -1,11% | - |
| 07.03.2024 | 2,67 | 2,72 | 2,64 | 2,71 | 1,31% | - |
| 06.03.2024 | 2,64 | 2,70 | 2,63 | 2,68 | 1,75% | - |
| 05.03.2024 | 2,66 | 2,67 | 2,62 | 2,63 | -1,46% | 75,00 |
| 04.03.2024 | 2,74 | 2,74 | 2,66 | 2,67 | -2,70% | 450,00 |
| 01.03.2024 | 2,78 | 2,80 | 2,69 | 2,74 | -1,22% | 4,00 |
| 29.02.2024 | 2,76 | 2,79 | 2,74 | 2,78 | 0,87% | - |
| 28.02.2024 | 2,71 | 2,76 | 2,70 | 2,75 | 1,64% | - |
| 27.02.2024 | 2,71 | 2,74 | 2,70 | 2,71 | -0,07% | 2,00 |
| 26.02.2024 | 2,71 | 2,73 | 2,66 | 2,71 | -0,13% | 201,00 |
| 23.02.2024 | 2,68 | 2,74 | 2,67 | 2,71 | 1,23% | 3.325,00 |
| 22.02.2024 | 2,66 | 2,71 | 2,65 | 2,68 | 1,48% | 750,00 |
| 21.02.2024 | 2,63 | 2,66 | 2,63 | 2,64 | 0,53% | - |
| 20.02.2024 | 2,62 | 2,65 | 2,59 | 2,63 | 0,34% | - |
| 19.02.2024 | 2,68 | 2,69 | 2,62 | 2,62 | -2,19% | 100,00 |
| 16.02.2024 | 2,67 | 2,69 | 2,66 | 2,68 | 0,45% | - |
| 15.02.2024 | 2,62 | 2,67 | 2,58 | 2,66 | 3,56% | 962,00 |
| 14.02.2024 | 2,55 | 2,60 | 2,54 | 2,57 | 1,16% | - |
| 13.02.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -1,93% | 800,00 |
| 12.02.2024 | 2,58 | 2,61 | 2,57 | 2,59 | 0,52% | - |
| 09.02.2024 | 2,60 | 2,61 | 2,57 | 2,58 | -0,71% | - |
| 08.02.2024 | 2,58 | 2,62 | 2,56 | 2,60 | 0,64% | - |
| 07.02.2024 | 2,57 | 2,60 | 2,55 | 2,58 | 0,43% | - |
| 06.02.2024 | 2,48 | 2,58 | 2,48 | 2,57 | 3,75% | 1.040,00 |
| 05.02.2024 | 2,53 | 2,54 | 2,47 | 2,48 | -2,31% | 158,00 |
| 02.02.2024 | 2,54 | 2,58 | 2,51 | 2,54 | -1,11% | 1.500,00 |
| 01.02.2024 | 2,59 | 2,60 | 2,55 | 2,57 | -1,38% | 890,00 |
| 31.01.2024 | 2,61 | 2,63 | 2,58 | 2,60 | -0,38% | 38,00 |
| 30.01.2024 | 2,62 | 2,65 | 2,59 | 2,61 | -0,61% | 47,00 |
| 29.01.2024 | 2,65 | 2,66 | 2,59 | 2,63 | -1,18% | 285,00 |
| 26.01.2024 | 2,63 | 2,67 | 2,62 | 2,66 | 0,99% | - |
| 25.01.2024 | 2,66 | 2,66 | 2,60 | 2,63 | -1,00% | - |
| 24.01.2024 | 2,66 | 2,67 | 2,63 | 2,66 | 0,53% | 500,00 |
| 23.01.2024 | 2,61 | 2,66 | 2,61 | 2,65 | 1,73% | 154,00 |
| 22.01.2024 | 2,58 | 2,61 | 2,57 | 2,60 | 1,03% | - |
| 19.01.2024 | 2,63 | 2,64 | 2,54 | 2,57 | -2,28% | - |
| 18.01.2024 | 2,52 | 2,63 | 2,51 | 2,63 | 4,40% | 2.020,00 |
| 17.01.2024 | 2,50 | 2,53 | 2,49 | 2,52 | 0,16% | 2.540,00 |
| 16.01.2024 | 2,51 | 2,54 | 2,48 | 2,52 | -0,16% | - |
| 15.01.2024 | 2,57 | 2,58 | 2,52 | 2,52 | -1,46% | 15,00 |
| 12.01.2024 | 2,55 | 2,59 | 2,54 | 2,56 | 0,71% | - |
| 11.01.2024 | 2,65 | 2,66 | 2,54 | 2,54 | -3,53% | 1,00 |
| 10.01.2024 | 2,64 | 2,66 | 2,60 | 2,64 | -0,55% | 100,00 |
| 09.01.2024 | 2,72 | 2,72 | 2,65 | 2,65 | -2,75% | - |
| 08.01.2024 | 2,67 | 2,72 | 2,65 | 2,72 | 2,04% | 54,00 |
| 05.01.2024 | 2,71 | 2,71 | 2,65 | 2,67 | -1,62% | 75,00 |
| 04.01.2024 | 2,74 | 2,74 | 2,70 | 2,71 | -0,80% | - |
| 03.01.2024 | 2,75 | 2,78 | 2,72 | 2,74 | -0,56% | 724,00 |
| 02.01.2024 | 2,84 | 2,88 | 2,75 | 2,75 | -3,13% | 1.404,00 |
| 29.12.2023 | 2,83 | 2,90 | 2,82 | 2,84 | -0,19% | 1.550,00 |
| 28.12.2023 | 2,88 | 2,88 | 2,84 | 2,85 | -0,84% | 1,00 |
| 27.12.2023 | 2,86 | 2,89 | 2,84 | 2,87 | 0,49% | 4,00 |
| 22.12.2023 | 2,85 | 2,88 | 2,83 | 2,86 | 0,09% | 4.000,00 |
| 21.12.2023 | 2,87 | 2,90 | 2,82 | 2,85 | -0,44% | 1.401,00 |
| 20.12.2023 | 2,83 | 2,90 | 2,82 | 2,87 | 1,27% | - |
| 19.12.2023 | 2,80 | 2,85 | 2,78 | 2,83 | 1,22% | 89,00 |
| 18.12.2023 | 2,85 | 2,87 | 2,77 | 2,80 | -1,86% | 49,00 |
| 15.12.2023 | 2,85 | 2,91 | 2,85 | 2,85 | -0,16% | 18,00 |
| 14.12.2023 | 2,69 | 2,88 | 2,69 | 2,85 | 6,16% | 3.462,00 |
| 13.12.2023 | 2,69 | 2,71 | 2,66 | 2,69 | -0,32% | 100,00 |
| 12.12.2023 | 2,72 | 2,75 | 2,69 | 2,70 | -0,97% | - |
| 11.12.2023 | 2,73 | 2,74 | 2,69 | 2,72 | -0,44% | - |
| 08.12.2023 | 2,69 | 2,76 | 2,67 | 2,74 | 2,00% | 454,00 |
| 07.12.2023 | 2,63 | 2,68 | 2,62 | 2,68 | 1,65% | 4,00 |
| 06.12.2023 | 2,64 | 2,66 | 2,62 | 2,64 | 0,34% | 401,00 |
| 05.12.2023 | 2,63 | 2,64 | 2,60 | 2,63 | -0,62% | 100,00 |
| 04.12.2023 | 2,65 | 2,66 | 2,63 | 2,65 | -0,60% | 149,00 |
| 01.12.2023 | 2,59 | 2,66 | 2,56 | 2,66 | 3,26% | - |
| 30.11.2023 | 2,58 | 2,58 | 2,54 | 2,58 | 0,29% | - |
| 29.11.2023 | 2,56 | 2,59 | 2,53 | 2,57 | 0,78% | 828,00 |
| 28.11.2023 | 2,52 | 2,55 | 2,51 | 2,55 | 0,99% | - |
| 27.11.2023 | 2,52 | 2,57 | 2,51 | 2,53 | -0,02% | - |