2,929€
1,07%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 0,97% | 1.956,00 |
| 02.05.2024 | 2,91 | 2,91 | 2,90 | 2,90 | -1,09% | 1.830,00 |
| 25.04.2024 | 2,88 | 2,93 | 2,88 | 2,93 | 0,76% | 1.201,00 |
| 23.04.2024 | 2,93 | 2,93 | 2,91 | 2,91 | -0,34% | 959,00 |
| 22.04.2024 | 2,92 | 2,92 | 2,87 | 2,92 | 2,03% | 11.200,00 |
| 18.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,26% | 1,00 |
| 15.04.2024 | 2,96 | 2,96 | 2,93 | 2,93 | -0,34% | 30,00 |
| 12.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,59% | 1.200,00 |
| 09.04.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 1,12% | 3.900,00 |
| 08.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,21% | 4,00 |
| 05.04.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -0,14% | 1.269,00 |
| 02.04.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,10% | 750,00 |
| 28.03.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 0,87% | 1.801,00 |
| 26.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 6,17% | 524,00 |
| 25.03.2024 | 2,73 | 2,73 | 2,61 | 2,71 | -0,11% | 6.465,00 |
| 22.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,17% | 2,00 |
| 21.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,67% | 1.000,00 |
| 15.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,35% | 22,00 |
| 14.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,30% | 25,00 |
| 13.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,55% | 220,00 |
| 12.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,50% | 5,00 |
| 05.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,41% | 75,00 |
| 04.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,35% | 450,00 |
| 01.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,58% | 4,00 |
| 27.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,84% | 2,00 |
| 26.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,63% | 201,00 |
| 23.02.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 1,07% | 3.325,00 |
| 22.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,50% | 750,00 |
| 19.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,56% | 100,00 |
| 15.02.2024 | 2,60 | 2,63 | 2,60 | 2,63 | 2,14% | 962,00 |
| 13.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,46% | 800,00 |
| 06.02.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 1,57% | 1.040,00 |
| 05.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,86% | 158,00 |
| 02.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,81% | 1.500,00 |
| 01.02.2024 | 2,60 | 2,60 | 2,59 | 2,59 | 0,04% | 890,00 |
| 31.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,04% | 38,00 |
| 30.01.2024 | 2,65 | 2,65 | 2,59 | 2,59 | -1,67% | 47,00 |
| 29.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,42% | 285,00 |
| 24.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,11% | 500,00 |
| 23.01.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 2,46% | 154,00 |
| 18.01.2024 | 2,51 | 2,60 | 2,51 | 2,60 | 4,46% | 2.020,00 |
| 17.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,34% | 2.540,00 |
| 15.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,09% | 15,00 |
| 11.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,23% | 1,00 |
| 10.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,81% | 100,00 |
| 09.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,45% | 15,00 |
| 08.01.2024 | 2,71 | 2,71 | 2,69 | 2,69 | -0,04% | 54,00 |
| 05.01.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,65% | 75,00 |
| 03.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,10% | 724,00 |
| 02.01.2024 | 2,82 | 2,88 | 2,82 | 2,88 | -0,28% | 1.404,00 |
| 29.12.2023 | 2,83 | 2,89 | 2,83 | 2,89 | 1,33% | 1.550,00 |
| 28.12.2023 | 2,85 | 2,85 | 2,85 | 2,85 | -1,32% | 1,00 |
| 27.12.2023 | 2,89 | 2,89 | 2,89 | 2,89 | 1,80% | 4,00 |
| 22.12.2023 | 2,85 | 2,85 | 2,83 | 2,83 | 0,57% | 4.000,00 |
| 21.12.2023 | 2,90 | 2,90 | 2,82 | 2,82 | 0,50% | 1.401,00 |
| 19.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 1,23% | 89,00 |
| 18.12.2023 | 2,87 | 2,87 | 2,77 | 2,77 | -2,67% | 49,00 |
| 15.12.2023 | 2,91 | 2,91 | 2,85 | 2,85 | 0,11% | 18,00 |
| 14.12.2023 | 2,80 | 2,84 | 2,80 | 2,84 | 6,88% | 3.462,00 |
| 13.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -1,95% | 100,00 |
| 08.12.2023 | 2,68 | 2,76 | 2,68 | 2,71 | 2,22% | 454,00 |
| 07.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 1,18% | 4,00 |
| 06.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 401,00 |
| 05.12.2023 | 2,63 | 2,63 | 2,60 | 2,60 | -1,10% | 100,00 |
| 04.12.2023 | 2,63 | 2,63 | 2,63 | 2,63 | 1,90% | 149,00 |
| 29.11.2023 | 2,53 | 2,58 | 2,53 | 2,58 | 4,36% | 828,00 |
| 23.11.2023 | 2,51 | 2,51 | 2,48 | 2,48 | -1,00% | 16,00 |
| 22.11.2023 | 2,57 | 2,57 | 2,50 | 2,50 | -6,05% | 3.967,00 |
| 20.11.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -0,63% | 1.040,00 |
| 16.11.2023 | 2,68 | 2,68 | 2,66 | 2,68 | -1,58% | 2.011,00 |
| 15.11.2023 | 2,78 | 2,78 | 2,72 | 2,72 | 2,41% | 15,00 |
| 13.11.2023 | 2,59 | 2,66 | 2,59 | 2,66 | 2,00% | 10.781,00 |
| 09.11.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 0,85% | 1.182,00 |
| 07.11.2023 | 2,58 | 2,58 | 2,55 | 2,58 | 0,86% | 19.463,00 |
| 06.11.2023 | 2,58 | 2,58 | 2,56 | 2,56 | 1,63% | 1.284,00 |
| 03.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 3,36% | 250,00 |
| 01.11.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -0,57% | 433,00 |
| 31.10.2023 | 2,39 | 2,45 | 2,39 | 2,45 | 2,59% | 3.220,00 |
| 30.10.2023 | 2,35 | 2,39 | 2,35 | 2,39 | 3,64% | 464,00 |
| 26.10.2023 | 2,31 | 2,31 | 2,31 | 2,31 | -1,03% | 2,00 |
| 25.10.2023 | 2,33 | 2,33 | 2,33 | 2,33 | -0,09% | 500,00 |
| 24.10.2023 | 2,33 | 2,33 | 2,33 | 2,33 | -1,60% | 200,00 |
| 23.10.2023 | 2,37 | 2,37 | 2,33 | 2,37 | 2,82% | 564,00 |
| 20.10.2023 | 2,33 | 2,33 | 2,31 | 2,31 | -3,19% | 1.123,00 |
| 19.10.2023 | 2,34 | 2,38 | 2,34 | 2,38 | -0,38% | 6,00 |
| 18.10.2023 | 2,42 | 2,42 | 2,39 | 2,39 | -0,29% | 8.828,00 |
| 17.10.2023 | 2,45 | 2,45 | 2,40 | 2,40 | -0,25% | 182,00 |
| 16.10.2023 | 2,44 | 2,45 | 2,38 | 2,40 | -4,64% | 1.070,00 |
| 11.10.2023 | 2,57 | 2,57 | 2,51 | 2,52 | -1,87% | 413,00 |
| 10.10.2023 | 2,55 | 2,57 | 2,55 | 2,57 | 1,14% | 700,00 |
| 09.10.2023 | 2,51 | 2,54 | 2,51 | 2,54 | 0,67% | 2.430,00 |
| 05.10.2023 | 2,47 | 2,52 | 2,47 | 2,52 | 0,88% | 1.279,00 |
| 03.10.2023 | 2,52 | 2,52 | 2,50 | 2,50 | -3,62% | 1.425,00 |
| 29.09.2023 | 2,56 | 2,59 | 2,56 | 2,59 | 1,73% | 815,00 |
| 28.09.2023 | 2,53 | 2,55 | 2,53 | 2,55 | -0,55% | 981,00 |
| 27.09.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,63% | 81,00 |
| 26.09.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -0,08% | 2.000,00 |
| 25.09.2023 | 2,57 | 2,57 | 2,55 | 2,55 | 1,23% | 2.541,00 |
| 21.09.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 1,57% | 1,00 |
| 20.09.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 2,73% | 506,00 |