2,280€
0,88%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 2,35 | 2,42 | 2,32 | 2,32 | -3,33% | - |
| 15.07.2025 | 2,41 | 2,41 | 2,36 | 2,40 | -0,41% | - |
| 14.07.2025 | 2,36 | 2,43 | 2,36 | 2,41 | 1,26% | - |
| 11.07.2025 | 2,40 | 2,40 | 2,35 | 2,38 | 0,00% | - |
| 10.07.2025 | 2,39 | 2,45 | 2,35 | 2,38 | 0,00% | - |
| 09.07.2025 | 2,38 | 2,43 | 2,35 | 2,38 | 0,00% | - |
| 08.07.2025 | 2,37 | 2,43 | 2,35 | 2,38 | 0,85% | - |
| 07.07.2025 | 2,33 | 2,38 | 2,32 | 2,36 | 0,43% | - |
| 04.07.2025 | 2,36 | 2,36 | 2,30 | 2,35 | 0,00% | - |
| 03.07.2025 | 2,34 | 2,36 | 2,30 | 2,35 | 0,86% | - |
| 02.07.2025 | 2,41 | 2,45 | 2,32 | 2,33 | -4,90% | - |
| 01.07.2025 | 2,44 | 2,49 | 2,44 | 2,45 | -0,41% | - |
| 30.06.2025 | 2,53 | 2,54 | 2,41 | 2,46 | -2,77% | - |
| 27.06.2025 | 2,37 | 2,54 | 2,35 | 2,53 | 7,20% | - |
| 26.06.2025 | 2,24 | 2,38 | 2,24 | 2,36 | 1,72% | - |
| 25.06.2025 | 2,24 | 2,35 | 2,24 | 2,32 | 0,00% | - |
| 24.06.2025 | 2,24 | 2,38 | 2,24 | 2,32 | 1,31% | - |
| 23.06.2025 | 2,21 | 2,30 | 2,21 | 2,29 | 1,33% | - |
| 20.06.2025 | 2,21 | 2,27 | 2,20 | 2,26 | 2,73% | - |
| 19.06.2025 | 2,21 | 2,25 | 2,19 | 2,20 | -0,90% | - |
| 18.06.2025 | 2,19 | 2,23 | 2,18 | 2,22 | 1,37% | - |
| 17.06.2025 | 2,10 | 2,21 | 2,10 | 2,19 | 2,82% | 500,00 |
| 16.06.2025 | 2,08 | 2,14 | 2,08 | 2,13 | 2,40% | - |
| 13.06.2025 | 2,07 | 2,10 | 2,06 | 2,08 | -0,95% | - |
| 12.06.2025 | 2,06 | 2,11 | 2,04 | 2,10 | 0,96% | - |
| 11.06.2025 | 1,99 | 2,10 | 1,99 | 2,08 | 0,97% | - |
| 10.06.2025 | 2,03 | 2,08 | 2,03 | 2,06 | 1,48% | - |
| 09.06.2025 | 2,03 | 2,05 | 2,02 | 2,03 | 0,00% | - |
| 06.06.2025 | 2,02 | 2,07 | 2,02 | 2,03 | -0,25% | - |
| 05.06.2025 | 2,05 | 2,06 | 2,03 | 2,04 | -0,73% | - |
| 04.06.2025 | 2,06 | 2,09 | 2,05 | 2,05 | 0,00% | - |
| 03.06.2025 | 2,02 | 2,12 | 2,02 | 2,05 | 1,23% | - |
| 02.06.2025 | 2,02 | 2,05 | 2,00 | 2,03 | 0,00% | - |
| 30.05.2025 | 1,96 | 2,06 | 1,96 | 2,03 | 0,50% | - |
| 29.05.2025 | 2,06 | 2,08 | 2,01 | 2,02 | -1,71% | - |
| 28.05.2025 | 2,04 | 2,06 | 2,03 | 2,05 | 0,24% | - |
| 27.05.2025 | 2,02 | 2,05 | 2,00 | 2,05 | 0,49% | - |
| 26.05.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 2,01% | - |
| 23.05.2025 | 1,98 | 2,01 | 1,94 | 2,00 | 0,50% | - |
| 22.05.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 0,76% | - |
| 21.05.2025 | 1,98 | 2,00 | 1,97 | 1,97 | -0,76% | - |
| 20.05.2025 | 1,97 | 1,99 | 1,97 | 1,99 | 0,51% | - |
| 19.05.2025 | 1,93 | 1,99 | 1,92 | 1,98 | 1,80% | - |
| 16.05.2025 | 1,85 | 1,95 | 1,85 | 1,94 | 1,31% | - |
| 15.05.2025 | 1,84 | 1,92 | 1,84 | 1,92 | 0,79% | - |
| 14.05.2025 | 1,89 | 1,92 | 1,87 | 1,90 | 0,80% | - |
| 13.05.2025 | 1,89 | 1,92 | 1,89 | 1,89 | 0,00% | - |
| 12.05.2025 | 1,89 | 1,96 | 1,88 | 1,89 | -0,53% | - |
| 09.05.2025 | 1,85 | 1,96 | 1,85 | 1,90 | -1,04% | - |
| 08.05.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 3,79% | - |
| 07.05.2025 | 1,75 | 1,87 | 1,75 | 1,85 | 1,93% | - |
| 06.05.2025 | 1,78 | 1,85 | 1,78 | 1,81 | 1,69% | - |
| 05.05.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -0,28% | - |
| 02.05.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 3,78% | - |
| 30.04.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -1,15% | - |
| 29.04.2025 | 1,64 | 1,75 | 1,64 | 1,74 | 2,96% | - |
| 28.04.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 3,68% | - |
| 25.04.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 1,87% | - |
| 24.04.2025 | 1,53 | 1,61 | 1,53 | 1,60 | 0,00% | - |
| 23.04.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 1,27% | - |
| 22.04.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 6,04% | - |
| 17.04.2025 | 1,49 | 1,56 | 1,49 | 1,49 | -3,25% | - |
| 16.04.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 0,00% | - |
| 15.04.2025 | 1,44 | 1,55 | 1,44 | 1,54 | 3,70% | - |
| 14.04.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 2,77% | - |
| 11.04.2025 | 1,45 | 1,47 | 1,40 | 1,45 | 0,00% | - |
| 10.04.2025 | 1,45 | 1,52 | 1,44 | 1,45 | 0,70% | - |
| 09.04.2025 | 1,41 | 1,44 | 1,38 | 1,44 | -0,69% | - |
| 08.04.2025 | 1,31 | 1,47 | 1,31 | 1,45 | 6,64% | - |
| 07.04.2025 | 1,34 | 1,44 | 1,28 | 1,36 | -2,87% | - |
| 04.04.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -6,06% | - |
| 03.04.2025 | 1,54 | 1,55 | 1,47 | 1,49 | -3,88% | - |
| 02.04.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 0,32% | - |