3,032€
-3,07%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 3,19 | 3,19 | 3,14 | 3,14 | 0,38% | 8,00 |
| 14.05.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 1,16% | - |
| 13.05.2024 | 3,10 | 3,11 | 3,09 | 3,09 | 0,91% | 5.414,00 |
| 10.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,54% | 2.500,00 |
| 09.05.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 0,40% | - |
| 08.05.2024 | 3,00 | 3,00 | 2,98 | 2,98 | 0,88% | 8,00 |
| 07.05.2024 | 2,98 | 2,98 | 2,95 | 2,95 | 0,00% | 10,00 |
| 06.05.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 3,44% | - |
| 02.05.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -2,13% | 1.000,00 |
| 29.04.2024 | 2,93 | 2,94 | 2,91 | 2,91 | 0,97% | 2.572,00 |
| 26.04.2024 | 2,90 | 2,90 | 2,89 | 2,89 | 0,14% | 5,00 |
| 25.04.2024 | 2,90 | 2,90 | 2,88 | 2,88 | -0,41% | 8,00 |
| 24.04.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,62% | - |
| 23.04.2024 | 2,93 | 2,93 | 2,91 | 2,91 | 1,32% | 23,00 |
| 22.04.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,42% | - |
| 19.04.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -1,31% | 100,00 |
| 18.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 6.652,00 |
| 17.04.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,49% | - |
| 16.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 15.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,14% | - |
| 12.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,89% | - |
| 10.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 09.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 08.04.2024 | 2,84 | 2,85 | 2,84 | 2,85 | 0,42% | 5,00 |
| 05.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 04.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | - |
| 03.04.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 1,39% | 5,00 |
| 02.04.2024 | 2,93 | 2,93 | 2,88 | 2,88 | -1,74% | 1.015,00 |
| 28.03.2024 | 2,93 | 2,95 | 2,93 | 2,93 | 1,35% | 28,00 |
| 27.03.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -0,55% | 620,00 |
| 26.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 3,75% | 10.000,00 |
| 25.03.2024 | 2,68 | 2,80 | 2,68 | 2,80 | 2,23% | 4.152,00 |
| 22.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,70% | - |
| 21.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,04% | - |
| 20.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 2,20% | - |
| 19.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,30% | - |
| 18.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,01% | - |
| 15.03.2024 | 2,70 | 2,70 | 2,67 | 2,67 | 0,87% | 1.000,00 |
| 14.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,90% | - |
| 13.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,78% | - |
| 12.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,16% | - |
| 11.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,34% | - |
| 08.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,60% | - |
| 07.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,02% | - |
| 06.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,03% | - |
| 05.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,31% | - |
| 04.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | - |
| 01.03.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -1,31% | 64,00 |
| 29.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,66% | - |
| 28.02.2024 | 2,73 | 2,74 | 2,73 | 2,74 | 1,52% | 5,00 |
| 27.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,04% | - |
| 26.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,19% | - |
| 23.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,58% | - |
| 22.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,41% | - |
| 21.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,19% | - |
| 20.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,84% | - |
| 16.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,45% | - |
| 15.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 3,92% | - |
| 14.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,16% | - |
| 13.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,27% | - |
| 12.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,37% | - |
| 09.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | - |
| 08.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | - |
| 07.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,56% | 1.000,00 |
| 05.02.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -2,54% | 800,00 |
| 02.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,18% | - |
| 01.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,54% | - |
| 31.01.2024 | 2,60 | 2,60 | 2,59 | 2,59 | -0,08% | 10.300,00 |
| 30.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,27% | - |
| 29.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,74% | - |
| 26.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,30% | - |
| 25.01.2024 | 2,63 | 2,63 | 2,61 | 2,61 | -1,36% | 419,00 |
| 24.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,03% | - |
| 23.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,39% | - |
| 22.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,89% | - |
| 19.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 18.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,67% | - |
| 17.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,08% | - |
| 16.01.2024 | 2,49 | 2,52 | 2,49 | 2,52 | -1,56% | 86,00 |
| 12.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,15% | - |
| 08.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,31% | - |
| 05.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,63% | - |
| 04.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,02% | - |
| 03.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -3,22% | - |
| 28.12.2023 | 2,83 | 2,83 | 2,83 | 2,83 | -0,84% | - |
| 27.12.2023 | 2,85 | 2,85 | 2,85 | 2,85 | -0,21% | - |
| 22.12.2023 | 2,86 | 2,86 | 2,86 | 2,86 | 1,03% | - |
| 21.12.2023 | 2,85 | 2,85 | 2,83 | 2,83 | -2,25% | 3.500,00 |
| 20.12.2023 | 2,89 | 2,89 | 2,89 | 2,89 | 2,77% | - |
| 19.12.2023 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | - |
| 15.12.2023 | 2,87 | 2,87 | 2,84 | 2,84 | 1,36% | 800,00 |
| 14.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 5,74% | 4,00 |
| 13.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | -1,01% | - |
| 12.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -1,04% | - |
| 11.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 1,85% | - |
| 07.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 0,80% | - |
| 06.12.2023 | 2,62 | 2,63 | 2,62 | 2,63 | 0,15% | 900,00 |
| 05.12.2023 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 04.12.2023 | 2,62 | 2,63 | 2,62 | 2,63 | -0,49% | 12,00 |
| 01.12.2023 | 2,61 | 2,64 | 2,61 | 2,64 | 3,00% | 1.877,00 |