3,297€
-1,99%
Echtzeit-Aktienkurs KINGFISHER LS-,157142857
Bid:
Ask:
Aktienkurse zur KINGFISHER LS-,157142857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 3,36 | 3,37 | 3,27 | 3,31 | -1,75% | 6.800,00 |
| 29.05.2025 | 3,43 | 3,49 | 3,33 | 3,36 | -1,95% | 6.600,00 |
| 28.05.2025 | 3,56 | 3,60 | 3,39 | 3,43 | -3,73% | 9,00 |
| 27.05.2025 | 3,55 | 3,57 | 3,52 | 3,56 | 0,20% | - |
| 26.05.2025 | 3,56 | 3,64 | 3,55 | 3,56 | -0,03% | - |
| 23.05.2025 | 3,59 | 3,60 | 3,51 | 3,56 | -0,84% | - |
| 22.05.2025 | 3,56 | 3,65 | 3,56 | 3,59 | -2,07% | - |
| 21.05.2025 | 3,75 | 3,75 | 3,65 | 3,66 | -2,27% | - |
| 20.05.2025 | 3,72 | 3,78 | 3,62 | 3,75 | 0,81% | - |
| 19.05.2025 | 3,76 | 3,76 | 3,68 | 3,72 | -0,99% | - |
| 16.05.2025 | 3,79 | 3,80 | 3,69 | 3,76 | -0,95% | - |
| 15.05.2025 | 3,75 | 3,79 | 3,71 | 3,79 | 1,26% | 81,00 |
| 14.05.2025 | 3,69 | 3,80 | 3,67 | 3,75 | 1,52% | - |
| 13.05.2025 | 3,58 | 3,74 | 3,58 | 3,69 | 2,27% | - |
| 12.05.2025 | 3,67 | 3,69 | 3,59 | 3,61 | -0,11% | - |
| 09.05.2025 | 3,54 | 3,61 | 3,51 | 3,61 | 2,12% | - |
| 08.05.2025 | 3,47 | 3,58 | 3,47 | 3,54 | 1,55% | - |
| 07.05.2025 | 3,46 | 3,49 | 3,39 | 3,48 | 0,58% | - |
| 06.05.2025 | 3,45 | 3,49 | 3,43 | 3,46 | 0,17% | - |
| 05.05.2025 | 3,42 | 3,46 | 3,39 | 3,46 | 1,02% | - |
| 02.05.2025 | 3,43 | 3,44 | 3,35 | 3,42 | 0,71% | - |
| 30.04.2025 | 3,39 | 3,45 | 3,36 | 3,40 | 0,30% | - |
| 29.04.2025 | 3,31 | 3,41 | 3,29 | 3,39 | 2,42% | - |
| 28.04.2025 | 3,20 | 3,31 | 3,18 | 3,31 | 3,15% | - |
| 25.04.2025 | 3,19 | 3,21 | 3,14 | 3,21 | 0,69% | - |
| 24.04.2025 | 3,18 | 3,19 | 3,13 | 3,18 | 0,25% | - |
| 23.04.2025 | 3,26 | 3,26 | 3,11 | 3,18 | -0,84% | - |
| 22.04.2025 | 3,14 | 3,21 | 3,13 | 3,20 | 1,14% | - |
| 17.04.2025 | 3,09 | 3,20 | 3,09 | 3,17 | 2,56% | - |
| 16.04.2025 | 3,16 | 3,16 | 3,07 | 3,09 | -2,19% | - |
| 15.04.2025 | 3,02 | 3,17 | 3,01 | 3,16 | 4,74% | - |
| 14.04.2025 | 2,96 | 3,03 | 2,95 | 3,01 | 1,93% | - |
| 11.04.2025 | 2,93 | 2,97 | 2,84 | 2,96 | 1,13% | - |
| 10.04.2025 | 3,13 | 3,13 | 2,84 | 2,92 | -6,43% | - |
| 09.04.2025 | 2,77 | 3,14 | 2,76 | 3,13 | 11,17% | - |
| 08.04.2025 | 2,94 | 2,99 | 2,77 | 2,81 | -4,32% | - |
| 07.04.2025 | 2,87 | 3,04 | 2,84 | 2,94 | -1,41% | - |
| 04.04.2025 | 3,12 | 3,13 | 2,92 | 2,98 | -4,49% | 4,00 |
| 03.04.2025 | 3,01 | 3,15 | 2,99 | 3,12 | 0,94% | - |
| 02.04.2025 | 3,10 | 3,10 | 3,04 | 3,09 | -0,35% | - |
| 01.04.2025 | 3,06 | 3,14 | 3,05 | 3,10 | 1,34% | - |
| 31.03.2025 | 3,03 | 3,07 | 2,96 | 3,06 | 1,16% | - |
| 28.03.2025 | 2,99 | 3,08 | 2,96 | 3,03 | 1,31% | 1.000,00 |
| 27.03.2025 | 2,94 | 2,99 | 2,90 | 2,99 | 1,60% | - |
| 26.03.2025 | 2,94 | 2,98 | 2,87 | 2,94 | 0,07% | 11,00 |
| 25.03.2025 | 3,39 | 3,39 | 2,87 | 2,94 | -13,31% | 3.804,00 |
| 24.03.2025 | 3,32 | 3,39 | 3,29 | 3,39 | 2,23% | - |
| 21.03.2025 | 3,31 | 3,32 | 3,23 | 3,32 | 0,12% | - |
| 20.03.2025 | 3,25 | 3,32 | 3,23 | 3,31 | 1,88% | - |
| 19.03.2025 | 3,18 | 3,26 | 3,15 | 3,25 | 2,27% | - |
| 18.03.2025 | 3,20 | 3,20 | 3,13 | 3,18 | -0,56% | - |
| 17.03.2025 | 3,09 | 3,20 | 3,07 | 3,20 | 3,23% | - |
| 14.03.2025 | 3,05 | 3,13 | 3,05 | 3,10 | 1,57% | 4.879,00 |
| 13.03.2025 | 3,04 | 3,08 | 3,01 | 3,05 | 0,13% | - |
| 12.03.2025 | 3,16 | 3,18 | 3,01 | 3,04 | -3,73% | - |
| 11.03.2025 | 3,24 | 3,26 | 3,10 | 3,16 | -1,92% | - |
| 10.03.2025 | 3,13 | 3,23 | 3,11 | 3,22 | 3,04% | - |
| 07.03.2025 | 3,01 | 3,13 | 2,98 | 3,13 | 3,57% | - |
| 06.03.2025 | 3,04 | 3,06 | 2,99 | 3,02 | -0,59% | - |
| 05.03.2025 | 3,01 | 3,05 | 2,96 | 3,04 | 1,60% | - |
| 04.03.2025 | 2,99 | 3,02 | 2,94 | 2,99 | -0,17% | - |
| 03.03.2025 | 3,04 | 3,05 | 2,98 | 3,00 | -0,66% | - |
| 28.02.2025 | 3,02 | 3,06 | 2,99 | 3,02 | -0,23% | - |
| 27.02.2025 | 3,08 | 3,09 | 3,02 | 3,02 | -1,75% | - |
| 26.02.2025 | 3,04 | 3,10 | 3,04 | 3,08 | 1,25% | 2,00 |
| 25.02.2025 | 2,99 | 3,05 | 2,97 | 3,04 | 1,67% | - |
| 24.02.2025 | 2,97 | 3,03 | 2,96 | 2,99 | 0,50% | - |
| 21.02.2025 | 2,99 | 3,04 | 2,97 | 2,97 | -0,47% | 1.500,00 |
| 20.02.2025 | 2,98 | 3,01 | 2,96 | 2,99 | 0,20% | - |
| 19.02.2025 | 3,07 | 3,07 | 2,95 | 2,98 | -2,77% | - |
| 18.02.2025 | 3,12 | 3,12 | 3,04 | 3,07 | -1,64% | - |
| 17.02.2025 | 3,08 | 3,12 | 3,05 | 3,12 | 1,17% | - |
| 14.02.2025 | 3,03 | 3,11 | 3,02 | 3,08 | 1,82% | - |
| 13.02.2025 | 3,10 | 3,10 | 2,97 | 3,03 | -1,85% | - |
| 12.02.2025 | 3,01 | 3,08 | 2,99 | 3,08 | 2,63% | - |
| 11.02.2025 | 3,01 | 3,01 | 2,96 | 3,01 | -0,03% | - |
| 10.02.2025 | 2,97 | 3,01 | 2,97 | 3,01 | 1,38% | - |
| 07.02.2025 | 2,95 | 3,00 | 2,94 | 2,97 | 0,47% | - |
| 06.02.2025 | 2,92 | 2,98 | 2,89 | 2,95 | 1,20% | - |
| 05.02.2025 | 2,89 | 2,92 | 2,85 | 2,92 | 0,52% | - |
| 04.02.2025 | 2,92 | 2,93 | 2,88 | 2,90 | -0,62% | - |
| 03.02.2025 | 2,95 | 2,95 | 2,88 | 2,92 | -1,02% | 21,00 |
| 31.01.2025 | 3,01 | 3,01 | 2,93 | 2,95 | -1,83% | - |
| 30.01.2025 | 2,95 | 3,02 | 2,92 | 3,00 | 1,76% | - |
| 29.01.2025 | 2,95 | 2,97 | 2,92 | 2,95 | 0,03% | - |
| 28.01.2025 | 2,81 | 2,96 | 2,80 | 2,95 | 4,91% | - |
| 27.01.2025 | 2,90 | 2,90 | 2,80 | 2,81 | -3,07% | - |
| 24.01.2025 | 2,96 | 2,97 | 2,87 | 2,90 | -1,93% | - |
| 23.01.2025 | 2,96 | 2,97 | 2,90 | 2,96 | 0,00% | - |
| 22.01.2025 | 3,00 | 3,01 | 2,94 | 2,96 | -1,37% | - |
| 21.01.2025 | 2,96 | 3,00 | 2,94 | 3,00 | 1,35% | 3,00 |
| 20.01.2025 | 2,91 | 2,96 | 2,88 | 2,96 | 1,86% | - |
| 17.01.2025 | 2,86 | 2,91 | 2,83 | 2,91 | 1,50% | - |
| 16.01.2025 | 2,86 | 2,88 | 2,82 | 2,86 | 0,00% | - |
| 15.01.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 4,53% | - |
| 14.01.2025 | 2,76 | 2,77 | 2,71 | 2,74 | -0,83% | - |
| 13.01.2025 | 2,77 | 2,77 | 2,71 | 2,76 | -0,58% | - |
| 10.01.2025 | 2,79 | 2,79 | 2,74 | 2,78 | -0,43% | - |
| 09.01.2025 | 2,84 | 2,84 | 2,73 | 2,79 | -1,66% | 228,00 |
| 08.01.2025 | 2,92 | 2,95 | 2,81 | 2,84 | -2,94% | 17,00 |