1,750€
0,57%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,83 | 1,86 | 1,81 | 1,85 | 0,54% | - |
| 14.11.2024 | 1,72 | 1,84 | 1,71 | 1,84 | 8,58% | - |
| 13.11.2024 | 1,65 | 1,73 | 1,65 | 1,69 | -1,17% | - |
| 12.11.2024 | 1,73 | 1,76 | 1,71 | 1,71 | -2,01% | - |
| 11.11.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 3,25% | - |
| 08.11.2024 | 1,66 | 1,75 | 1,66 | 1,69 | -1,46% | - |
| 07.11.2024 | 1,63 | 1,74 | 1,63 | 1,72 | 1,78% | - |
| 06.11.2024 | 1,68 | 1,71 | 1,66 | 1,69 | 0,30% | 3.600,00 |
| 05.11.2024 | 1,68 | 1,72 | 1,68 | 1,68 | -0,30% | - |
| 04.11.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -1,46% | - |
| 01.11.2024 | 1,66 | 1,74 | 1,66 | 1,71 | 0,00% | - |
| 31.10.2024 | 1,72 | 1,80 | 1,71 | 1,71 | -3,93% | - |
| 30.10.2024 | 1,75 | 1,84 | 1,75 | 1,78 | 1,14% | - |
| 29.10.2024 | 1,70 | 1,78 | 1,70 | 1,76 | 0,00% | - |
| 28.10.2024 | 1,72 | 1,78 | 1,72 | 1,76 | 2,03% | - |
| 25.10.2024 | 1,72 | 1,77 | 1,72 | 1,73 | -0,29% | - |
| 24.10.2024 | 1,75 | 1,81 | 1,73 | 1,73 | -4,68% | - |
| 23.10.2024 | 1,83 | 1,86 | 1,82 | 1,82 | -1,36% | - |
| 22.10.2024 | 1,78 | 1,85 | 1,78 | 1,84 | 3,37% | - |
| 21.10.2024 | 1,72 | 1,81 | 1,72 | 1,78 | 0,00% | - |
| 18.10.2024 | 1,76 | 1,80 | 1,74 | 1,78 | 0,56% | - |
| 17.10.2024 | 1,65 | 1,79 | 1,65 | 1,77 | 4,12% | - |
| 16.10.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 2,10% | - |
| 15.10.2024 | 1,64 | 1,68 | 1,63 | 1,67 | 1,52% | - |
| 14.10.2024 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | - |
| 11.10.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 10.10.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | - |
| 09.10.2024 | 1,64 | 1,69 | 1,64 | 1,67 | 1,52% | - |
| 08.10.2024 | 1,61 | 1,67 | 1,61 | 1,65 | -1,79% | - |
| 07.10.2024 | 1,63 | 1,71 | 1,63 | 1,68 | -0,30% | - |
| 04.10.2024 | 1,58 | 1,70 | 1,58 | 1,68 | 3,07% | - |
| 03.10.2024 | 1,59 | 1,66 | 1,59 | 1,63 | 1,87% | - |
| 02.10.2024 | 1,66 | 1,69 | 1,60 | 1,60 | -3,90% | - |
| 01.10.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 30.09.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -1,47% | - |
| 27.09.2024 | 1,66 | 1,73 | 1,66 | 1,70 | -1,16% | - |
| 26.09.2024 | 1,62 | 1,74 | 1,62 | 1,72 | 2,38% | - |
| 25.09.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -1,18% | - |
| 24.09.2024 | 1,66 | 1,73 | 1,66 | 1,70 | -1,16% | - |
| 23.09.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,88% | - |
| 20.09.2024 | 1,67 | 1,74 | 1,67 | 1,71 | -0,87% | - |
| 19.09.2024 | 1,65 | 1,75 | 1,65 | 1,72 | 0,58% | - |
| 18.09.2024 | 1,69 | 1,73 | 1,69 | 1,71 | 1,18% | - |
| 17.09.2024 | 1,65 | 1,74 | 1,65 | 1,69 | -0,59% | - |
| 16.09.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,19% | - |
| 13.09.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 3,70% | - |
| 12.09.2024 | 1,78 | 1,88 | 1,62 | 1,62 | -9,75% | - |
| 11.09.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 1,99% | - |
| 10.09.2024 | 1,69 | 1,79 | 1,69 | 1,76 | 0,86% | - |
| 09.09.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 0,29% | - |
| 06.09.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -4,13% | - |
| 05.09.2024 | 1,80 | 1,84 | 1,79 | 1,82 | 0,55% | - |
| 04.09.2024 | 1,72 | 1,84 | 1,72 | 1,81 | 1,40% | - |
| 03.09.2024 | 1,76 | 1,85 | 1,76 | 1,78 | -1,93% | - |
| 02.09.2024 | 1,77 | 1,84 | 1,77 | 1,82 | -0,82% | - |
| 30.08.2024 | 1,83 | 1,86 | 1,82 | 1,83 | 3,39% | - |
| 29.08.2024 | 1,83 | 1,86 | 1,77 | 1,77 | -3,54% | - |
| 28.08.2024 | 1,84 | 1,86 | 1,82 | 1,84 | -0,27% | - |
| 27.08.2024 | 1,77 | 1,85 | 1,77 | 1,84 | 0,82% | - |
| 26.08.2024 | 1,83 | 1,83 | 1,82 | 1,83 | 0,00% | - |
| 23.08.2024 | 1,81 | 1,84 | 1,78 | 1,83 | 0,00% | - |
| 22.08.2024 | 1,83 | 1,86 | 1,82 | 1,83 | -0,54% | - |
| 21.08.2024 | 1,75 | 1,85 | 1,75 | 1,84 | 1,38% | 600,00 |
| 20.08.2024 | 1,80 | 1,87 | 1,80 | 1,81 | -2,95% | - |
| 19.08.2024 | 1,76 | 1,87 | 1,76 | 1,87 | 1,91% | - |
| 16.08.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 1,95% | - |
| 15.08.2024 | 1,71 | 1,82 | 1,71 | 1,80 | 1,41% | - |
| 14.08.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,85% | - |
| 13.08.2024 | 1,76 | 1,80 | 1,76 | 1,76 | -0,28% | - |
| 12.08.2024 | 1,76 | 1,78 | 1,76 | 1,76 | -0,85% | - |
| 09.08.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 0,85% | - |
| 08.08.2024 | 1,73 | 1,77 | 1,71 | 1,76 | 1,73% | - |
| 07.08.2024 | 1,67 | 1,77 | 1,67 | 1,73 | 0,87% | - |
| 06.08.2024 | 1,70 | 1,78 | 1,70 | 1,72 | -2,00% | - |
| 05.08.2024 | 1,81 | 1,82 | 1,69 | 1,75 | -4,11% | - |