1,650€
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,62 | 1,72 | 1,62 | 1,68 | -0,30% | - |
| 09.05.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,20% | - |
| 08.05.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 0,60% | - |
| 07.05.2024 | 1,55 | 1,67 | 1,55 | 1,66 | 3,44% | - |
| 06.05.2024 | 1,55 | 1,61 | 1,55 | 1,60 | -0,31% | - |
| 03.05.2024 | 1,54 | 1,62 | 1,54 | 1,61 | 0,94% | - |
| 02.05.2024 | 1,58 | 1,61 | 1,58 | 1,59 | -0,93% | - |
| 30.04.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 0,31% | - |
| 29.04.2024 | 1,53 | 1,62 | 1,53 | 1,60 | 1,27% | - |
| 26.04.2024 | 1,53 | 1,59 | 1,53 | 1,58 | 2,27% | - |
| 25.04.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 0,32% | - |
| 24.04.2024 | 1,50 | 1,55 | 1,49 | 1,54 | 2,67% | - |
| 23.04.2024 | 1,42 | 1,51 | 1,42 | 1,50 | 2,04% | - |
| 22.04.2024 | 1,41 | 1,48 | 1,41 | 1,47 | 1,03% | - |
| 19.04.2024 | 1,44 | 1,50 | 1,44 | 1,46 | -1,69% | - |
| 18.04.2024 | 1,48 | 1,56 | 1,46 | 1,48 | 0,68% | - |
| 17.04.2024 | 1,48 | 1,52 | 1,47 | 1,47 | -1,01% | - |
| 16.04.2024 | 1,49 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 15.04.2024 | 1,41 | 1,52 | 1,41 | 1,49 | 1,37% | - |
| 12.04.2024 | 1,43 | 1,50 | 1,43 | 1,47 | 1,74% | - |
| 11.04.2024 | 1,42 | 1,49 | 1,42 | 1,44 | -3,03% | - |
| 10.04.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 0,00% | - |
| 09.04.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 0,34% | - |
| 08.04.2024 | 1,42 | 1,49 | 1,42 | 1,48 | 0,68% | - |
| 05.04.2024 | 1,49 | 1,51 | 1,47 | 1,47 | -2,33% | 300,00 |
| 04.04.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 03.04.2024 | 1,47 | 1,54 | 1,47 | 1,51 | -0,66% | - |
| 02.04.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -2,12% | - |
| 28.03.2024 | 1,57 | 1,59 | 1,55 | 1,55 | -1,08% | - |
| 27.03.2024 | 1,52 | 1,59 | 1,52 | 1,57 | 0,00% | - |
| 26.03.2024 | 1,51 | 1,58 | 1,51 | 1,57 | 0,96% | - |
| 25.03.2024 | 1,53 | 1,59 | 1,53 | 1,56 | -1,27% | - |
| 22.03.2024 | 1,55 | 1,60 | 1,55 | 1,58 | -1,13% | - |
| 21.03.2024 | 1,57 | 1,64 | 1,57 | 1,59 | -1,18% | - |
| 20.03.2024 | 1,62 | 1,64 | 1,61 | 1,61 | -0,49% | - |
| 19.03.2024 | 1,62 | 1,65 | 1,60 | 1,62 | -0,31% | - |
| 18.03.2024 | 1,61 | 1,69 | 1,61 | 1,63 | -2,29% | - |
| 15.03.2024 | 1,64 | 1,70 | 1,64 | 1,66 | -1,48% | - |
| 14.03.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 1,69% | - |
| 13.03.2024 | 1,61 | 1,69 | 1,61 | 1,66 | -0,18% | - |
| 12.03.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 0,91% | - |
| 11.03.2024 | 1,63 | 1,69 | 1,63 | 1,65 | -0,72% | - |
| 08.03.2024 | 1,60 | 1,69 | 1,60 | 1,66 | 2,47% | 14.078,00 |
| 07.03.2024 | 1,60 | 1,73 | 1,60 | 1,62 | 0,75% | - |
| 06.03.2024 | 1,56 | 1,63 | 1,56 | 1,61 | 2,75% | - |
| 05.03.2024 | 1,55 | 1,60 | 1,54 | 1,57 | -2,07% | - |
| 04.03.2024 | 1,57 | 1,63 | 1,57 | 1,60 | -1,54% | - |
| 01.03.2024 | 1,56 | 1,65 | 1,56 | 1,62 | 0,93% | 2.300,00 |
| 29.02.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 3,41% | - |
| 28.02.2024 | 1,52 | 1,59 | 1,52 | 1,56 | -0,51% | - |
| 27.02.2024 | 1,51 | 1,58 | 1,51 | 1,56 | 0,00% | - |
| 26.02.2024 | 1,49 | 1,58 | 1,49 | 1,56 | 1,49% | - |
| 23.02.2024 | 1,52 | 1,58 | 1,52 | 1,54 | -1,28% | - |
| 22.02.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 2,43% | - |
| 21.02.2024 | 1,48 | 1,54 | 1,48 | 1,52 | -0,13% | - |
| 20.02.2024 | 1,47 | 1,54 | 1,47 | 1,53 | 0,46% | - |
| 19.02.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 0,53% | - |
| 16.02.2024 | 1,51 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 15.02.2024 | 1,49 | 1,54 | 1,49 | 1,51 | 1,00% | - |
| 14.02.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -0,99% | - |
| 13.02.2024 | 1,55 | 1,56 | 1,50 | 1,51 | -2,89% | - |
| 12.02.2024 | 1,50 | 1,57 | 1,50 | 1,56 | 0,13% | - |
| 09.02.2024 | 1,46 | 1,59 | 1,46 | 1,55 | 3,33% | - |
| 08.02.2024 | 1,44 | 1,52 | 1,44 | 1,50 | 1,08% | - |
| 07.02.2024 | 1,46 | 1,52 | 1,46 | 1,49 | -1,06% | - |
| 06.02.2024 | 1,43 | 1,52 | 1,43 | 1,50 | 1,90% | - |
| 05.02.2024 | 1,46 | 1,53 | 1,46 | 1,48 | -2,51% | - |
| 02.02.2024 | 1,44 | 1,53 | 1,44 | 1,51 | 1,20% | - |
| 01.02.2024 | 1,47 | 1,53 | 1,47 | 1,50 | -1,52% | - |
| 31.01.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,86% | - |
| 30.01.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,01% | - |
| 29.01.2024 | 1,46 | 1,53 | 1,46 | 1,49 | -1,00% | - |
| 26.01.2024 | 1,44 | 1,52 | 1,44 | 1,51 | 1,35% | - |
| 25.01.2024 | 1,49 | 1,50 | 1,46 | 1,49 | -0,54% | - |
| 24.01.2024 | 1,42 | 1,51 | 1,42 | 1,49 | 2,26% | - |
| 23.01.2024 | 1,46 | 1,55 | 1,43 | 1,46 | -2,67% | - |
| 22.01.2024 | 1,46 | 1,52 | 1,46 | 1,50 | 2,53% | - |
| 19.01.2024 | 1,42 | 1,49 | 1,42 | 1,46 | -0,14% | - |
| 18.01.2024 | 1,28 | 1,49 | 1,28 | 1,47 | 11,15% | - |
| 17.01.2024 | 1,32 | 1,34 | 1,30 | 1,32 | -0,38% | - |
| 16.01.2024 | 1,32 | 1,36 | 1,32 | 1,32 | -0,38% | - |
| 15.01.2024 | 1,35 | 1,38 | 1,33 | 1,33 | -1,85% | - |
| 12.01.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 2,89% | - |
| 11.01.2024 | 1,29 | 1,36 | 1,28 | 1,32 | 2,10% | - |
| 10.01.2024 | 1,22 | 1,30 | 1,22 | 1,29 | 1,42% | - |
| 09.01.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -1,01% | - |
| 08.01.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -0,93% | - |
| 05.01.2024 | 1,21 | 1,32 | 1,21 | 1,30 | 4,44% | - |
| 04.01.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 0,98% | - |
| 03.01.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -1,60% | - |
| 02.01.2024 | 1,44 | 1,44 | 1,24 | 1,25 | -0,95% | - |
| 29.12.2023 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 28.12.2023 | 1,27 | 1,28 | 1,24 | 1,26 | -1,80% | - |
| 27.12.2023 | 1,24 | 1,29 | 1,24 | 1,28 | -0,39% | - |
| 22.12.2023 | 1,27 | 1,30 | 1,27 | 1,28 | 0,63% | - |
| 21.12.2023 | 1,24 | 1,30 | 1,24 | 1,28 | -0,23% | - |
| 20.12.2023 | 1,23 | 1,30 | 1,23 | 1,28 | 3,23% | - |
| 19.12.2023 | 1,22 | 1,26 | 1,22 | 1,24 | 3,17% | 1.200,00 |
| 18.12.2023 | 1,22 | 1,25 | 1,20 | 1,20 | -2,04% | - |
| 15.12.2023 | 1,20 | 1,27 | 1,20 | 1,23 | -1,05% | - |