3,012€
-4,62%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,16 | 3,16 | 3,01 | 3,01 | -4,65% | - |
| 15.05.2024 | 3,15 | 3,17 | 3,11 | 3,16 | 0,13% | - |
| 14.05.2024 | 3,11 | 3,19 | 3,08 | 3,15 | 1,38% | - |
| 13.05.2024 | 3,08 | 3,12 | 3,06 | 3,11 | 1,27% | 750,00 |
| 10.05.2024 | 3,02 | 3,09 | 3,00 | 3,07 | 1,82% | - |
| 09.05.2024 | 3,00 | 3,02 | 2,98 | 3,02 | 0,70% | - |
| 08.05.2024 | 2,97 | 3,00 | 2,95 | 3,00 | 0,98% | - |
| 07.05.2024 | 2,96 | 3,00 | 2,94 | 2,97 | 0,27% | 800,00 |
| 06.05.2024 | 2,93 | 2,96 | 2,92 | 2,96 | 0,85% | - |
| 03.05.2024 | 2,90 | 2,94 | 2,88 | 2,93 | 0,93% | - |
| 02.05.2024 | 2,92 | 2,95 | 2,86 | 2,91 | -0,31% | - |
| 30.04.2024 | 2,94 | 2,97 | 2,91 | 2,92 | -0,65% | - |
| 29.04.2024 | 2,92 | 2,94 | 2,91 | 2,94 | 0,89% | - |
| 26.04.2024 | 2,92 | 2,94 | 2,89 | 2,91 | -0,95% | - |
| 25.04.2024 | 2,92 | 2,95 | 2,88 | 2,94 | 1,21% | - |
| 24.04.2024 | 2,94 | 2,95 | 2,90 | 2,90 | -1,33% | - |
| 23.04.2024 | 2,90 | 2,95 | 2,89 | 2,94 | 1,20% | - |
| 22.04.2024 | 2,86 | 2,93 | 2,86 | 2,91 | 1,47% | 100,00 |
| 19.04.2024 | 2,91 | 2,91 | 2,85 | 2,86 | -1,51% | - |
| 18.04.2024 | 2,86 | 2,92 | 2,86 | 2,91 | 1,61% | 100,00 |
| 17.04.2024 | 2,90 | 2,90 | 2,85 | 2,86 | -1,21% | - |
| 16.04.2024 | 2,92 | 2,92 | 2,87 | 2,90 | -0,52% | - |
| 15.04.2024 | 2,94 | 2,97 | 2,91 | 2,91 | -0,41% | - |
| 12.04.2024 | 2,94 | 2,96 | 2,91 | 2,92 | -0,68% | - |
| 11.04.2024 | 2,85 | 2,98 | 2,85 | 2,94 | 3,26% | 3.000,00 |
| 10.04.2024 | 2,88 | 2,93 | 2,85 | 2,85 | -0,63% | - |
| 09.04.2024 | 2,86 | 2,88 | 2,82 | 2,87 | 0,21% | - |
| 08.04.2024 | 2,85 | 2,89 | 2,83 | 2,86 | 0,35% | - |
| 05.04.2024 | 2,90 | 2,93 | 2,82 | 2,85 | -1,38% | - |
| 04.04.2024 | 2,94 | 2,97 | 2,89 | 2,89 | -1,50% | - |
| 03.04.2024 | 2,89 | 2,94 | 2,87 | 2,94 | 1,35% | 215,00 |
| 02.04.2024 | 2,95 | 2,96 | 2,88 | 2,90 | -1,65% | - |
| 28.03.2024 | 2,91 | 2,95 | 2,88 | 2,95 | 1,17% | - |
| 27.03.2024 | 2,92 | 2,95 | 2,88 | 2,91 | -0,02% | - |
| 26.03.2024 | 2,81 | 2,95 | 2,81 | 2,91 | 3,39% | - |
| 25.03.2024 | 2,75 | 2,86 | 2,55 | 2,82 | 2,23% | 1.000,00 |
| 22.03.2024 | 2,73 | 2,78 | 2,72 | 2,76 | 0,88% | - |
| 21.03.2024 | 2,74 | 2,78 | 2,71 | 2,73 | -0,07% | 5,00 |
| 20.03.2024 | 2,64 | 2,74 | 2,63 | 2,73 | 3,60% | - |
| 19.03.2024 | 2,66 | 2,66 | 2,61 | 2,64 | -0,71% | - |
| 18.03.2024 | 2,69 | 2,69 | 2,65 | 2,66 | -1,23% | - |
| 15.03.2024 | 2,66 | 2,71 | 2,65 | 2,69 | 1,15% | - |
| 14.03.2024 | 2,69 | 2,71 | 2,65 | 2,66 | -0,91% | - |
| 13.03.2024 | 2,70 | 2,71 | 2,65 | 2,69 | -0,61% | - |
| 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 | 2,72 | 2,72 | 2,66 | 2,68 | -1,16% | - |
| 07.03.2024 | 2,68 | 2,72 | 2,64 | 2,71 | 1,19% | - |
| 06.03.2024 | 2,63 | 2,70 | 2,63 | 2,68 | 1,67% | - |
| 05.03.2024 | 2,66 | 2,67 | 2,62 | 2,64 | -1,16% | - |
| 04.03.2024 | 2,75 | 2,75 | 2,66 | 2,67 | -2,70% | - |
| 01.03.2024 | 2,78 | 2,80 | 2,69 | 2,74 | -1,40% | - |
| 29.02.2024 | 2,76 | 2,79 | 2,74 | 2,78 | 1,05% | - |
| 28.02.2024 | 2,71 | 2,76 | 2,70 | 2,75 | 1,40% | - |
| 27.02.2024 | 2,72 | 2,74 | 2,69 | 2,71 | -0,06% | - |
| 26.02.2024 | 2,72 | 2,73 | 2,68 | 2,72 | 0,09% | - |
| 23.02.2024 | 2,68 | 2,72 | 2,67 | 2,71 | 1,16% | - |
| 22.02.2024 | 2,64 | 2,69 | 2,64 | 2,68 | 1,32% | 1.000,00 |
| 21.02.2024 | 2,63 | 2,66 | 2,63 | 2,65 | 0,57% | - |
| 20.02.2024 | 2,62 | 2,65 | 2,59 | 2,63 | 0,40% | - |
| 19.02.2024 | 2,68 | 2,69 | 2,61 | 2,62 | -2,07% | - |
| 16.02.2024 | 2,67 | 2,69 | 2,66 | 2,68 | 0,32% | - |
| 15.02.2024 | 2,58 | 2,67 | 2,58 | 2,67 | 3,37% | - |
| 14.02.2024 | 2,55 | 2,60 | 2,54 | 2,58 | 1,37% | - |
| 13.02.2024 | 2,60 | 2,61 | 2,54 | 2,55 | -1,89% | - |
| 12.02.2024 | 2,58 | 2,61 | 2,57 | 2,60 | 0,52% | - |
| 09.02.2024 | 2,60 | 2,61 | 2,56 | 2,58 | -0,77% | - |
| 08.02.2024 | 2,58 | 2,62 | 2,56 | 2,60 | 0,72% | - |
| 07.02.2024 | 2,57 | 2,59 | 2,56 | 2,58 | 0,37% | - |
| 06.02.2024 | 2,48 | 2,58 | 2,48 | 2,57 | 3,87% | 4.196,00 |
| 05.02.2024 | 2,53 | 2,54 | 2,46 | 2,48 | -2,23% | 1.390,00 |
| 02.02.2024 | 2,58 | 2,58 | 2,51 | 2,53 | -1,80% | - |
| 01.02.2024 | 2,61 | 2,62 | 2,55 | 2,58 | -0,73% | - |
| 31.01.2024 | 2,61 | 2,63 | 2,59 | 2,60 | -0,46% | 1.000,00 |
| 30.01.2024 | 2,63 | 2,64 | 2,59 | 2,61 | -0,68% | - |
| 29.01.2024 | 2,66 | 2,66 | 2,60 | 2,63 | -1,15% | - |
| 26.01.2024 | 2,64 | 2,68 | 2,62 | 2,66 | 0,81% | - |
| 25.01.2024 | 2,66 | 2,66 | 2,60 | 2,64 | -0,81% | - |
| 24.01.2024 | 2,65 | 2,67 | 2,63 | 2,66 | 0,43% | - |
| 23.01.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 2,00% | 775,00 |
| 22.01.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 0,80% | - |
| 19.01.2024 | 2,62 | 2,63 | 2,54 | 2,58 | -1,77% | - |
| 18.01.2024 | 2,53 | 2,62 | 2,51 | 2,62 | 3,88% | - |
| 17.01.2024 | 2,50 | 2,53 | 2,49 | 2,53 | 0,26% | - |
| 16.01.2024 | 2,52 | 2,54 | 2,48 | 2,52 | -0,08% | - |
| 15.01.2024 | 2,56 | 2,57 | 2,51 | 2,52 | -1,35% | - |
| 12.01.2024 | 2,54 | 2,59 | 2,53 | 2,56 | 0,71% | - |
| 11.01.2024 | 2,64 | 2,67 | 2,54 | 2,54 | -3,61% | - |
| 10.01.2024 | 2,64 | 2,68 | 2,60 | 2,63 | -0,59% | - |
| 09.01.2024 | 2,71 | 2,72 | 2,64 | 2,65 | -2,59% | - |
| 08.01.2024 | 2,67 | 2,73 | 2,64 | 2,72 | 1,84% | - |
| 05.01.2024 | 2,70 | 2,72 | 2,64 | 2,67 | -1,53% | - |
| 04.01.2024 | 2,73 | 2,74 | 2,69 | 2,71 | -0,88% | - |
| 03.01.2024 | 2,75 | 2,78 | 2,72 | 2,73 | -0,65% | - |
| 02.01.2024 | 2,82 | 2,88 | 2,75 | 2,75 | -2,27% | - |
| 29.12.2023 | 2,84 | 2,88 | 2,82 | 2,82 | -0,91% | - |
| 28.12.2023 | 2,87 | 2,89 | 2,83 | 2,84 | -0,85% | - |
| 27.12.2023 | 2,86 | 2,89 | 2,85 | 2,87 | 0,70% | - |
| 22.12.2023 | 2,85 | 2,89 | 2,83 | 2,85 | -0,12% | - |
| 21.12.2023 | 2,87 | 2,88 | 2,83 | 2,85 | -0,38% | - |