2,360€
-3,28%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,47 | 2,53 | 2,47 | 2,52 | 3,28% | - |
| 09.12.2025 | 2,50 | 2,56 | 2,44 | 2,44 | 0,00% | - |
| 08.12.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -5,43% | - |
| 05.12.2025 | 2,53 | 2,60 | 2,53 | 2,58 | 4,03% | - |
| 04.12.2025 | 2,55 | 2,56 | 2,48 | 2,48 | 1,64% | - |
| 03.12.2025 | 2,53 | 2,53 | 2,44 | 2,44 | 1,67% | - |
| 02.12.2025 | 2,55 | 2,56 | 2,40 | 2,40 | -2,44% | - |
| 01.12.2025 | 2,56 | 2,58 | 2,46 | 2,46 | -2,38% | - |
| 28.11.2025 | 2,55 | 2,61 | 2,52 | 2,52 | -1,18% | - |
| 27.11.2025 | 2,52 | 2,57 | 2,51 | 2,55 | 5,37% | - |
| 26.11.2025 | 2,44 | 2,50 | 2,42 | 2,42 | 2,54% | - |
| 25.11.2025 | 2,38 | 2,45 | 2,36 | 2,36 | 1,72% | - |
| 24.11.2025 | 2,34 | 2,39 | 2,32 | 2,32 | 2,65% | - |
| 21.11.2025 | 2,33 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 20.11.2025 | 2,36 | 2,39 | 2,30 | 2,30 | -2,54% | - |
| 19.11.2025 | 2,34 | 2,38 | 2,34 | 2,36 | 3,51% | - |
| 18.11.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -2,56% | - |
| 17.11.2025 | 2,42 | 2,45 | 2,34 | 2,34 | 0,00% | - |
| 14.11.2025 | 2,38 | 2,42 | 2,33 | 2,34 | -0,85% | - |
| 13.11.2025 | 2,43 | 2,47 | 2,36 | 2,36 | -0,84% | - |
| 12.11.2025 | 2,50 | 2,50 | 2,38 | 2,38 | -0,83% | - |
| 11.11.2025 | 2,48 | 2,51 | 2,40 | 2,40 | -1,64% | - |
| 10.11.2025 | 2,39 | 2,53 | 2,39 | 2,44 | 4,27% | - |
| 07.11.2025 | 2,39 | 2,45 | 2,34 | 2,34 | -1,68% | - |
| 05.11.2025 | 2,42 | 2,47 | 2,38 | 2,38 | 0,85% | - |
| 04.11.2025 | 2,46 | 2,47 | 2,36 | 2,36 | -1,67% | - |
| 03.11.2025 | 2,40 | 2,50 | 2,40 | 2,40 | -0,83% | - |
| 31.10.2025 | 2,51 | 2,54 | 2,42 | 2,42 | -3,97% | - |
| 30.10.2025 | 2,58 | 2,60 | 2,51 | 2,52 | -1,56% | - |
| 28.10.2025 | 2,64 | 2,66 | 2,56 | 2,56 | -0,78% | - |
| 27.10.2025 | 2,60 | 2,68 | 2,58 | 2,58 | 1,57% | - |
| 24.10.2025 | 2,60 | 2,63 | 2,54 | 2,54 | 0,79% | 720,00 |
| 23.10.2025 | 2,58 | 2,62 | 2,52 | 2,52 | 0,80% | - |
| 22.10.2025 | 2,59 | 2,61 | 2,50 | 2,50 | 1,63% | 1.000,00 |
| 21.10.2025 | 2,56 | 2,59 | 2,44 | 2,46 | -5,38% | 1.042,00 |
| 20.10.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,00% | - |
| 16.10.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -0,76% | 205,00 |
| 14.10.2025 | 2,64 | 2,71 | 2,61 | 2,62 | 0,77% | - |
| 13.10.2025 | 2,60 | 2,68 | 2,60 | 2,60 | 0,78% | - |
| 10.10.2025 | 2,66 | 2,66 | 2,58 | 2,58 | 0,00% | - |
| 08.10.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -0,77% | - |
| 07.10.2025 | 2,68 | 2,69 | 2,60 | 2,60 | 1,56% | - |
| 06.10.2025 | 2,70 | 2,70 | 2,56 | 2,56 | -0,78% | - |
| 03.10.2025 | 2,67 | 2,80 | 2,58 | 2,58 | -0,77% | 5.720,00 |
| 02.10.2025 | 2,66 | 2,69 | 2,60 | 2,60 | 1,56% | - |
| 01.10.2025 | 2,54 | 2,64 | 2,53 | 2,56 | 3,23% | - |
| 30.09.2025 | 2,48 | 2,56 | 2,48 | 2,48 | 3,33% | - |
| 29.09.2025 | 2,48 | 2,52 | 2,40 | 2,40 | 0,00% | - |
| 26.09.2025 | 2,39 | 2,49 | 2,38 | 2,40 | 3,45% | - |
| 25.09.2025 | 2,46 | 2,46 | 2,32 | 2,32 | -5,69% | - |
| 24.09.2025 | 2,46 | 2,46 | 2,41 | 2,46 | 5,13% | - |
| 23.09.2025 | 2,42 | 2,48 | 2,34 | 2,34 | -0,85% | - |
| 22.09.2025 | 2,45 | 2,48 | 2,36 | 2,36 | -2,48% | - |
| 19.09.2025 | 2,50 | 2,55 | 2,42 | 2,42 | 0,83% | - |
| 18.09.2025 | 2,38 | 2,50 | 2,38 | 2,40 | 3,45% | - |
| 17.09.2025 | 2,39 | 2,43 | 2,32 | 2,32 | 1,75% | - |
| 16.09.2025 | 2,21 | 2,46 | 2,21 | 2,28 | 5,56% | - |
| 15.09.2025 | 2,23 | 2,27 | 2,16 | 2,16 | 0,00% | - |
| 12.09.2025 | 2,21 | 2,26 | 2,16 | 2,16 | 0,00% | - |
| 11.09.2025 | 2,18 | 2,23 | 2,16 | 2,16 | 1,89% | - |
| 10.09.2025 | 2,16 | 2,19 | 2,12 | 2,12 | -3,64% | - |
| 09.09.2025 | 2,15 | 2,20 | 2,15 | 2,20 | 3,77% | - |
| 08.09.2025 | 2,13 | 2,20 | 2,12 | 2,12 | 1,92% | - |
| 05.09.2025 | 2,14 | 2,18 | 2,08 | 2,08 | -3,26% | - |
| 04.09.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 5,39% | - |
| 03.09.2025 | 2,11 | 2,14 | 2,04 | 2,04 | -0,97% | - |
| 02.09.2025 | 2,22 | 2,23 | 2,06 | 2,06 | -4,63% | - |
| 01.09.2025 | 2,19 | 2,24 | 2,16 | 2,16 | 0,93% | - |
| 29.08.2025 | 2,23 | 2,27 | 2,14 | 2,14 | -4,46% | - |
| 28.08.2025 | 2,25 | 2,30 | 2,22 | 2,24 | -0,88% | - |
| 27.08.2025 | 2,29 | 2,29 | 2,26 | 2,26 | 1,80% | - |
| 26.08.2025 | 2,32 | 2,33 | 2,22 | 2,22 | -5,13% | - |
| 25.08.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 0,00% | - |
| 22.08.2025 | 2,34 | 2,35 | 2,32 | 2,34 | -0,43% | - |
| 21.08.2025 | 2,34 | 2,36 | 2,33 | 2,35 | 0,43% | - |
| 20.08.2025 | 2,41 | 2,42 | 2,31 | 2,34 | -2,90% | - |
| 19.08.2025 | 2,45 | 2,47 | 2,41 | 2,41 | -1,63% | - |
| 18.08.2025 | 2,40 | 2,47 | 2,40 | 2,45 | 2,08% | - |
| 15.08.2025 | 2,47 | 2,51 | 2,39 | 2,40 | -3,23% | - |
| 14.08.2025 | 2,44 | 2,50 | 2,42 | 2,48 | 1,64% | - |
| 13.08.2025 | 2,43 | 2,49 | 2,43 | 2,44 | 0,00% | - |
| 12.08.2025 | 2,41 | 2,45 | 2,41 | 2,44 | 0,41% | - |
| 11.08.2025 | 2,34 | 2,45 | 2,34 | 2,43 | 0,00% | - |
| 08.08.2025 | 2,38 | 2,44 | 2,38 | 2,43 | 2,10% | - |
| 07.08.2025 | 2,35 | 2,41 | 2,35 | 2,38 | 0,85% | - |
| 06.08.2025 | 2,40 | 2,41 | 2,35 | 2,36 | -0,84% | - |
| 05.08.2025 | 2,32 | 2,43 | 2,32 | 2,38 | 0,00% | - |
| 04.08.2025 | 2,30 | 2,39 | 2,30 | 2,38 | 3,48% | - |
| 01.08.2025 | 2,28 | 2,44 | 2,24 | 2,30 | 0,00% | - |
| 31.07.2025 | 2,29 | 2,35 | 2,29 | 2,30 | 0,00% | - |
| 30.07.2025 | 2,30 | 2,34 | 2,29 | 2,30 | -0,43% | - |
| 29.07.2025 | 2,26 | 2,33 | 2,25 | 2,31 | 2,21% | - |
| 28.07.2025 | 2,22 | 2,32 | 2,22 | 2,26 | -0,88% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,27 | 2,28 | -2,15% | - |
| 24.07.2025 | 2,25 | 2,33 | 2,25 | 2,33 | 3,10% | - |
| 23.07.2025 | 2,31 | 2,33 | 2,26 | 2,26 | -1,74% | - |
| 22.07.2025 | 2,43 | 2,43 | 2,23 | 2,30 | -5,74% | - |
| 21.07.2025 | 2,41 | 2,48 | 2,41 | 2,44 | 0,41% | - |
| 18.07.2025 | 2,39 | 2,45 | 2,39 | 2,43 | 0,83% | - |
| 17.07.2025 | 2,38 | 2,43 | 2,37 | 2,41 | 3,88% | - |