1,605€
3,55%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,53 | 1,57 | 1,53 | 1,55 | 0,00% | - |
| 02.05.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -0,64% | - |
| 30.04.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | - |
| 29.04.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 1,30% | - |
| 26.04.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 1,99% | - |
| 25.04.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 0,67% | - |
| 24.04.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 2,74% | - |
| 23.04.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 0,69% | - |
| 22.04.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 1,40% | - |
| 19.04.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 1,42% | 787,00 |
| 18.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 17.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 16.04.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,10% | - |
| 15.04.2024 | 1,40 | 1,43 | 1,40 | 1,43 | -0,69% | - |
| 12.04.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 0,00% | - |
| 11.04.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 10.04.2024 | 1,41 | 1,45 | 1,41 | 1,43 | -1,38% | - |
| 09.04.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 0,69% | - |
| 08.04.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | - |
| 05.04.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -1,36% | - |
| 04.04.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 0,00% | - |
| 03.04.2024 | 1,46 | 1,49 | 1,46 | 1,47 | -1,34% | - |
| 02.04.2024 | 1,48 | 1,51 | 1,48 | 1,49 | -2,30% | - |
| 28.03.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,33% | - |
| 27.03.2024 | 1,51 | 1,54 | 1,51 | 1,52 | -0,98% | - |
| 26.03.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 0,33% | - |
| 25.03.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -0,97% | - |
| 22.03.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -0,64% | - |
| 21.03.2024 | 1,54 | 1,58 | 1,54 | 1,56 | -1,89% | - |
| 20.03.2024 | 1,55 | 1,59 | 1,55 | 1,59 | -0,31% | - |
| 19.03.2024 | 1,55 | 1,59 | 1,55 | 1,59 | -0,93% | - |
| 18.03.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -2,43% | - |
| 15.03.2024 | 1,61 | 1,65 | 1,61 | 1,65 | -0,30% | - |
| 14.03.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 1,85% | - |
| 13.03.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 0,62% | - |
| 12.03.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 0,00% | - |
| 11.03.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -1,23% | - |
| 08.03.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 0,62% | - |
| 07.03.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 2,86% | - |
| 06.03.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 1,94% | - |
| 05.03.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -0,96% | - |
| 04.03.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -1,58% | - |
| 01.03.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 0,96% | - |
| 29.02.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 3,97% | - |
| 28.02.2024 | 1,50 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 27.02.2024 | 1,49 | 1,52 | 1,49 | 1,52 | -0,33% | - |
| 26.02.2024 | 1,47 | 1,52 | 1,47 | 1,52 | 0,00% | 30.214,00 |
| 23.02.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 22.02.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 2,70% | - |
| 21.02.2024 | 1,45 | 1,49 | 1,45 | 1,48 | -1,00% | - |
| 20.02.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 0,00% | - |
| 19.02.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 1,70% | - |
| 16.02.2024 | 1,45 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 15.02.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 1,37% | - |
| 14.02.2024 | 1,45 | 1,47 | 1,45 | 1,46 | -1,68% | - |
| 13.02.2024 | 1,48 | 1,51 | 1,48 | 1,49 | -1,33% | - |
| 12.02.2024 | 1,48 | 1,51 | 1,48 | 1,51 | -0,66% | - |
| 09.02.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 3,06% | - |
| 08.02.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 0,34% | - |
| 07.02.2024 | 1,43 | 1,47 | 1,43 | 1,47 | -0,34% | - |
| 06.02.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 0,68% | - |
| 05.02.2024 | 1,45 | 1,56 | 1,45 | 1,46 | -0,68% | 20,00 |
| 02.02.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 0,00% | - |
| 01.02.2024 | 1,44 | 1,48 | 1,44 | 1,47 | -0,68% | - |
| 31.01.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 2,42% | - |
| 30.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,03% | - |
| 29.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 26.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 25.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -5,21% | - |
| 24.01.2024 | 1,42 | 1,54 | 1,42 | 1,54 | 4,07% | 37,00 |
| 23.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,15% | - |
| 22.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 19.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 9,23% | - |
| 18.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,96% | - |
| 17.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 16.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 15.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 12.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,16% | - |
| 11.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,85% | - |
| 10.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | - |
| 08.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,67% | - |
| 05.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | - |
| 04.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 03.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 02.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 28.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 27.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 22.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 21.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 20.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | - |
| 19.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | 300,00 |
| 18.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 15.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 2,98% | - |
| 14.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 13.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 12.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 11.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | - |
| 08.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 07.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |