2,890€
1,40%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,88 | 2,92 | 2,81 | 2,91 | 1,54% | 26.608,00 |
| 17.04.2024 | 2,88 | 2,89 | 2,84 | 2,86 | -0,87% | - |
| 16.04.2024 | 2,91 | 2,91 | 2,87 | 2,89 | -0,93% | - |
| 15.04.2024 | 2,94 | 2,97 | 2,91 | 2,92 | -0,34% | - |
| 12.04.2024 | 2,93 | 2,96 | 2,91 | 2,93 | 0,17% | - |
| 11.04.2024 | 2,87 | 2,98 | 2,85 | 2,92 | 2,31% | - |
| 10.04.2024 | 2,87 | 2,93 | 2,81 | 2,85 | -0,42% | - |
| 09.04.2024 | 2,86 | 2,88 | 2,81 | 2,87 | 0,14% | - |
| 08.04.2024 | 2,85 | 2,89 | 2,83 | 2,86 | 0,35% | - |
| 05.04.2024 | 2,90 | 2,93 | 2,82 | 2,85 | -1,66% | - |
| 04.04.2024 | 2,89 | 2,97 | 2,89 | 2,90 | -1,13% | - |
| 03.04.2024 | 2,88 | 2,94 | 2,86 | 2,93 | 1,21% | - |
| 02.04.2024 | 2,94 | 2,96 | 2,87 | 2,90 | -1,66% | - |
| 28.03.2024 | 2,91 | 3,05 | 2,88 | 2,95 | 1,13% | - |
| 27.03.2024 | 2,91 | 2,95 | 2,88 | 2,91 | 0,03% | - |
| 26.03.2024 | 2,82 | 3,00 | 2,80 | 2,91 | 3,48% | - |
| 25.03.2024 | 2,75 | 2,86 | 2,55 | 2,82 | 2,14% | - |
| 22.03.2024 | 2,73 | 3,20 | 2,71 | 2,76 | 0,88% | - |
| 21.03.2024 | 2,74 | 2,78 | 2,71 | 2,73 | -0,07% | - |
| 20.03.2024 | 2,63 | 2,73 | 2,63 | 2,73 | 3,60% | - |
| 19.03.2024 | 2,65 | 2,66 | 2,61 | 2,64 | -0,60% | - |
| 18.03.2024 | 2,69 | 2,69 | 2,64 | 2,66 | -1,23% | - |
| 15.03.2024 | 2,66 | 3,00 | 1,78 | 2,69 | 1,17% | - |
| 14.03.2024 | 2,68 | 2,71 | 2,65 | 2,66 | -0,93% | - |
| 13.03.2024 | 2,70 | 2,72 | 2,65 | 2,68 | -0,63% | - |
| 12.03.2024 | 2,69 | 2,71 | 2,67 | 2,70 | 0,52% | - |
| 11.03.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 0,22% | - |
| 08.03.2024 | 2,71 | 2,71 | 2,66 | 2,68 | -1,11% | - |
| 07.03.2024 | 2,67 | 2,72 | 2,64 | 2,71 | 1,23% | - |
| 06.03.2024 | 2,64 | 3,00 | 2,63 | 2,68 | 1,71% | - |
| 05.03.2024 | 2,66 | 2,66 | 2,61 | 2,63 | -1,39% | - |
| 04.03.2024 | 2,74 | 2,74 | 2,66 | 2,67 | -2,73% | - |
| 01.03.2024 | 2,78 | 3,00 | 2,69 | 2,74 | -1,22% | 256,00 |
| 29.02.2024 | 2,76 | 2,79 | 2,74 | 2,78 | 0,91% | - |
| 28.02.2024 | 2,66 | 2,76 | 2,66 | 2,75 | 1,62% | - |
| 27.02.2024 | 2,71 | 2,77 | 2,68 | 2,71 | -0,18% | - |
| 26.02.2024 | 2,71 | 2,72 | 2,68 | 2,71 | 0,07% | - |
| 23.02.2024 | 2,68 | 2,72 | 2,67 | 2,71 | 1,08% | - |
| 22.02.2024 | 2,66 | 2,70 | 2,65 | 2,68 | 1,48% | - |
| 21.02.2024 | 2,64 | 2,66 | 2,61 | 2,64 | 0,53% | - |
| 20.02.2024 | 2,62 | 2,65 | 2,59 | 2,63 | 0,38% | - |
| 19.02.2024 | 2,68 | 2,69 | 2,61 | 2,62 | -2,06% | - |
| 16.02.2024 | 2,67 | 2,76 | 1,81 | 2,67 | 0,41% | - |
| 15.02.2024 | 2,58 | 2,67 | 2,58 | 2,66 | 3,38% | - |
| 14.02.2024 | 2,55 | 2,60 | 2,52 | 2,58 | 1,18% | - |
| 13.02.2024 | 2,59 | 2,61 | 2,54 | 2,55 | -1,93% | - |
| 12.02.2024 | 2,58 | 2,61 | 2,56 | 2,60 | 0,66% | - |
| 09.02.2024 | 2,60 | 2,61 | 2,56 | 2,58 | -0,77% | - |
| 08.02.2024 | 2,58 | 2,62 | 2,54 | 2,60 | 0,70% | - |
| 07.02.2024 | 2,57 | 2,59 | 2,55 | 2,58 | 0,39% | - |
| 06.02.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 3,79% | - |
| 05.02.2024 | 2,53 | 2,53 | 2,46 | 2,48 | -2,36% | - |
| 02.02.2024 | 2,56 | 2,58 | 2,49 | 2,54 | -1,13% | - |
| 01.02.2024 | 2,59 | 2,61 | 2,55 | 2,57 | -1,19% | - |
| 31.01.2024 | 2,61 | 2,63 | 2,59 | 2,60 | -0,57% | - |
| 30.01.2024 | 2,62 | 2,64 | 2,60 | 2,61 | -0,61% | - |
| 29.01.2024 | 2,66 | 2,66 | 2,57 | 2,63 | -1,13% | - |
| 26.01.2024 | 2,63 | 2,68 | 2,61 | 2,66 | 0,83% | - |
| 25.01.2024 | 2,66 | 2,66 | 2,60 | 2,64 | -0,79% | 419,00 |
| 24.01.2024 | 2,66 | 2,67 | 2,62 | 2,66 | 0,42% | - |
| 23.01.2024 | 2,61 | 2,65 | 2,60 | 2,65 | 1,73% | - |
| 22.01.2024 | 2,58 | 2,61 | 2,56 | 2,60 | 1,05% | - |
| 19.01.2024 | 2,58 | 3,90 | 2,50 | 2,57 | -0,08% | - |
| 18.01.2024 | 2,52 | 2,58 | 2,51 | 2,58 | 2,06% | - |
| 17.01.2024 | 2,50 | 2,53 | 2,49 | 2,52 | 0,24% | - |
| 16.01.2024 | 2,51 | 2,54 | 2,47 | 2,52 | -0,12% | 688,00 |
| 15.01.2024 | 2,57 | 2,57 | 2,51 | 2,52 | -1,56% | - |
| 12.01.2024 | 2,55 | 2,59 | 2,54 | 2,56 | 0,75% | - |
| 11.01.2024 | 2,61 | 2,66 | 2,53 | 2,54 | -3,49% | - |
| 10.01.2024 | 2,64 | 2,66 | 2,61 | 2,63 | -0,23% | - |
| 09.01.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -3,08% | - |
| 08.01.2024 | 2,67 | 2,73 | 2,65 | 2,72 | 1,95% | - |
| 05.01.2024 | 2,71 | 2,72 | 2,64 | 2,67 | -1,47% | - |
| 04.01.2024 | 2,74 | 2,74 | 2,70 | 2,71 | -0,95% | - |
| 03.01.2024 | 2,76 | 2,78 | 2,72 | 2,74 | -0,54% | - |
| 02.01.2024 | 2,84 | 2,88 | 2,73 | 2,75 | -1,85% | - |
| 29.12.2023 | 2,86 | 2,96 | 1,99 | 2,81 | -1,44% | - |
| 28.12.2023 | 2,88 | 2,89 | 2,79 | 2,85 | -0,87% | - |
| 27.12.2023 | 2,86 | 2,89 | 2,84 | 2,87 | 0,60% | - |
| 22.12.2023 | 2,85 | 2,90 | 2,83 | 2,85 | 0,14% | - |
| 21.12.2023 | 2,87 | 2,88 | 2,84 | 2,85 | -0,49% | 24.500,00 |
| 20.12.2023 | 2,83 | 2,90 | 2,82 | 2,86 | 1,27% | - |
| 19.12.2023 | 2,80 | 2,86 | 2,78 | 2,83 | 1,36% | - |
| 18.12.2023 | 2,82 | 2,86 | 2,77 | 2,79 | -2,00% | - |
| 15.12.2023 | 2,81 | 2,90 | 2,81 | 2,85 | -0,18% | - |
| 14.12.2023 | 2,69 | 2,88 | 2,67 | 2,85 | 6,14% | - |
| 13.12.2023 | 2,69 | 2,71 | 2,66 | 2,69 | -0,26% | - |
| 12.12.2023 | 2,72 | 2,75 | 2,66 | 2,69 | -1,07% | - |
| 11.12.2023 | 2,73 | 2,74 | 2,69 | 2,72 | -0,40% | - |
| 08.12.2023 | 2,68 | 2,74 | 2,65 | 2,73 | 3,56% | - |
| 07.12.2023 | 2,63 | 2,68 | 2,62 | 2,64 | 0,08% | - |
| 06.12.2023 | 2,64 | 2,66 | 2,62 | 2,64 | 1,07% | - |
| 05.12.2023 | 2,63 | 2,64 | 2,59 | 2,61 | -1,40% | - |
| 04.12.2023 | 2,65 | 2,66 | 2,61 | 2,65 | -0,56% | - |
| 01.12.2023 | 2,59 | 2,66 | 2,55 | 2,66 | 3,14% | 11.262,00 |
| 30.11.2023 | 2,58 | 2,58 | 2,55 | 2,58 | 0,39% | - |
| 29.11.2023 | 2,55 | 2,59 | 2,54 | 2,57 | 0,78% | - |
| 28.11.2023 | 2,52 | 2,56 | 2,50 | 2,55 | 1,15% | - |
| 27.11.2023 | 2,52 | 2,57 | 2,51 | 2,52 | -0,16% | - |
| 24.11.2023 | 2,49 | 2,53 | 2,46 | 2,53 | 1,41% | - |