1,445€
1,05%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,45 | 1,46 | 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% | - |
| 01.04.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,99% | - |
| 31.03.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -3,51% | - |
| 28.03.2025 | 1,57 | 1,60 | 1,57 | 1,57 | -0,32% | - |
| 27.03.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 0,00% | - |
| 26.03.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 3,29% | - |
| 25.03.2025 | 1,43 | 1,53 | 1,43 | 1,52 | 2,70% | - |
| 24.03.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 21.03.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -1,01% | - |
| 20.03.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 2,05% | - |
| 19.03.2025 | 1,39 | 1,47 | 1,39 | 1,46 | 1,74% | - |
| 18.03.2025 | 1,40 | 1,48 | 1,40 | 1,44 | -0,69% | - |
| 17.03.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -2,03% | - |
| 14.03.2025 | 1,42 | 1,50 | 1,42 | 1,48 | 0,68% | - |
| 13.03.2025 | 1,43 | 1,50 | 1,43 | 1,47 | -0,68% | - |
| 12.03.2025 | 1,43 | 1,51 | 1,43 | 1,48 | 2,43% | - |
| 11.03.2025 | 1,67 | 1,69 | 1,43 | 1,44 | -14,79% | - |
| 10.03.2025 | 1,67 | 1,76 | 1,67 | 1,69 | -2,03% | - |
| 07.03.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 0,88% | - |
| 06.03.2025 | 1,75 | 1,77 | 1,71 | 1,71 | -2,56% | - |
| 05.03.2025 | 1,66 | 1,79 | 1,66 | 1,76 | 2,03% | - |
| 04.03.2025 | 1,71 | 1,79 | 1,71 | 1,72 | -3,64% | - |
| 03.03.2025 | 1,81 | 1,85 | 1,78 | 1,79 | -1,38% | - |
| 28.02.2025 | 1,77 | 1,86 | 1,77 | 1,81 | -1,09% | - |
| 27.02.2025 | 1,81 | 1,90 | 1,81 | 1,83 | -1,88% | - |
| 26.02.2025 | 1,85 | 1,90 | 1,85 | 1,87 | 0,54% | - |
| 25.02.2025 | 1,81 | 1,90 | 1,81 | 1,86 | -1,07% | - |
| 24.02.2025 | 1,81 | 1,91 | 1,81 | 1,88 | 0,00% | - |
| 21.02.2025 | 1,87 | 1,92 | 1,87 | 1,88 | 0,54% | - |
| 20.02.2025 | 1,81 | 1,90 | 1,81 | 1,87 | -0,53% | - |
| 19.02.2025 | 1,82 | 1,90 | 1,82 | 1,88 | -0,53% | - |
| 18.02.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 1,07% | - |
| 17.02.2025 | 1,79 | 1,88 | 1,79 | 1,87 | 0,81% | - |
| 14.02.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 0,54% | - |
| 13.02.2025 | 1,82 | 1,86 | 1,82 | 1,84 | 1,38% | - |
| 12.02.2025 | 1,82 | 1,86 | 1,81 | 1,82 | -0,27% | - |
| 11.02.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,27% | - |
| 10.02.2025 | 1,76 | 1,85 | 1,76 | 1,83 | 0,55% | - |
| 07.02.2025 | 1,79 | 1,88 | 1,79 | 1,82 | -1,63% | - |
| 06.02.2025 | 1,82 | 1,89 | 1,82 | 1,85 | 1,10% | - |
| 05.02.2025 | 1,74 | 1,84 | 1,74 | 1,83 | 1,39% | - |
| 04.02.2025 | 1,79 | 1,82 | 1,77 | 1,80 | 0,28% | - |
| 03.02.2025 | 1,76 | 1,82 | 1,76 | 1,80 | -1,10% | - |
| 31.01.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 0,83% | - |
| 30.01.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 2,86% | - |
| 29.01.2025 | 1,75 | 1,79 | 1,75 | 1,75 | -0,28% | - |
| 28.01.2025 | 1,68 | 1,77 | 1,68 | 1,76 | 1,45% | - |
| 27.01.2025 | 1,70 | 1,77 | 1,70 | 1,73 | -1,42% | - |
| 24.01.2025 | 1,76 | 1,78 | 1,73 | 1,76 | -0,28% | - |
| 23.01.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 0,57% | - |
| 22.01.2025 | 1,66 | 1,78 | 1,66 | 1,75 | 2,04% | - |
| 21.01.2025 | 1,64 | 1,77 | 1,64 | 1,72 | 4,26% | - |
| 20.01.2025 | 1,59 | 1,66 | 1,59 | 1,65 | 0,00% | - |
| 17.01.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -0,90% | - |
| 16.01.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 3,11% | - |
| 15.01.2025 | 1,53 | 1,62 | 1,53 | 1,61 | 4,89% | - |
| 14.01.2025 | 1,52 | 1,59 | 1,52 | 1,54 | -2,23% | - |
| 13.01.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,00% | - |
| 10.01.2025 | 1,66 | 1,68 | 1,57 | 1,57 | -5,99% | - |
| 09.01.2025 | 1,67 | 1,68 | 1,61 | 1,67 | 0,00% | - |
| 08.01.2025 | 1,69 | 1,78 | 1,67 | 1,67 | -4,57% | - |
| 07.01.2025 | 1,72 | 1,81 | 1,72 | 1,75 | -1,69% | - |
| 06.01.2025 | 1,77 | 1,81 | 1,77 | 1,78 | 0,00% | - |
| 03.01.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,84% | - |
| 02.01.2025 | 1,76 | 1,84 | 1,76 | 1,80 | 0,28% | - |
| 30.12.2024 | 1,80 | 1,82 | 1,79 | 1,79 | 0,56% | - |
| 27.12.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -1,39% | 12.500,00 |
| 23.12.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 0,28% | - |
| 20.12.2024 | 1,73 | 1,80 | 1,73 | 1,80 | 0,84% | - |
| 19.12.2024 | 1,82 | 1,83 | 1,79 | 1,79 | -2,19% | - |
| 18.12.2024 | 1,74 | 1,83 | 1,74 | 1,83 | 0,83% | - |
| 17.12.2024 | 1,84 | 1,85 | 1,80 | 1,81 | -1,36% | - |
| 16.12.2024 | 1,76 | 1,85 | 1,76 | 1,84 | 1,10% | - |
| 13.12.2024 | 1,78 | 1,86 | 1,78 | 1,82 | -1,63% | - |
| 12.12.2024 | 1,88 | 1,89 | 1,84 | 1,85 | -1,60% | - |
| 11.12.2024 | 1,83 | 1,90 | 1,83 | 1,88 | -1,06% | - |
| 10.12.2024 | 1,83 | 1,90 | 1,83 | 1,90 | 0,26% | - |
| 09.12.2024 | 1,83 | 1,91 | 1,83 | 1,89 | 0,27% | - |
| 06.12.2024 | 1,70 | 1,94 | 1,70 | 1,89 | 7,10% | - |
| 05.12.2024 | 1,78 | 1,81 | 1,75 | 1,76 | -1,40% | - |
| 04.12.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | - |
| 03.12.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 0,86% | - |
| 02.12.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -1,69% | - |
| 29.11.2024 | 1,71 | 1,81 | 1,71 | 1,78 | 0,56% | - |
| 28.11.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 1,43% | - |
| 27.11.2024 | 1,72 | 1,79 | 1,72 | 1,75 | -1,41% | - |
| 26.11.2024 | 1,74 | 1,81 | 1,74 | 1,77 | -1,39% | - |
| 25.11.2024 | 1,72 | 1,81 | 1,72 | 1,80 | 0,84% | - |
| 22.11.2024 | 1,76 | 1,80 | 1,75 | 1,78 | 1,14% | - |
| 21.11.2024 | 1,76 | 1,79 | 1,75 | 1,76 | -0,56% | - |
| 20.11.2024 | 1,85 | 1,87 | 1,77 | 1,77 | -3,54% | - |
| 19.11.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 0,55% | - |
| 18.11.2024 | 1,84 | 1,86 | 1,81 | 1,83 | -1,08% | - |