2,430€
8,48%
Echtzeit-Aktienkurs KIER GROUP PLC LS-,01
Bid:
Ask:
Aktienkurse zur KIER GROUP PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,42 | 2,46 | 2,40 | 2,43 | 8,48% | - |
| 28.05.2026 | 2,43 | 2,45 | 2,24 | 2,24 | -0,88% | - |
| 27.05.2026 | 2,43 | 2,47 | 2,26 | 2,26 | -7,38% | - |
| 26.05.2026 | 2,39 | 2,47 | 2,39 | 2,44 | 1,67% | - |
| 25.05.2026 | 2,41 | 2,42 | 2,39 | 2,40 | 0,42% | - |
| 22.05.2026 | 2,36 | 2,39 | 2,31 | 2,39 | 0,84% | - |
| 21.05.2026 | 2,37 | 2,38 | 2,33 | 2,37 | 0,00% | - |
| 20.05.2026 | 2,31 | 2,42 | 2,27 | 2,37 | 9,72% | - |
| 19.05.2026 | 2,34 | 2,37 | 2,16 | 2,16 | -8,86% | - |
| 18.05.2026 | 2,26 | 2,37 | 2,26 | 2,37 | 3,49% | - |
| 15.05.2026 | 2,40 | 2,42 | 2,26 | 2,29 | -4,58% | - |
| 14.05.2026 | 2,39 | 2,44 | 2,37 | 2,40 | 0,00% | - |
| 13.05.2026 | 2,43 | 2,44 | 2,35 | 2,40 | -1,23% | - |
| 12.05.2026 | 2,48 | 2,50 | 2,37 | 2,43 | -2,41% | - |
| 11.05.2026 | 2,48 | 2,56 | 2,44 | 2,49 | -0,40% | - |
| 08.05.2026 | 2,52 | 2,53 | 2,46 | 2,50 | -1,19% | - |
| 07.05.2026 | 2,51 | 2,54 | 2,48 | 2,53 | 9,05% | - |
| 06.05.2026 | 2,40 | 2,52 | 2,32 | 2,32 | -3,73% | - |
| 05.05.2026 | 2,40 | 2,43 | 2,35 | 2,41 | 0,00% | - |
| 04.05.2026 | 2,41 | 2,42 | 2,38 | 2,41 | 0,00% | - |
| 30.04.2026 | 2,28 | 2,42 | 2,26 | 2,41 | 3,88% | - |
| 29.04.2026 | 2,35 | 2,40 | 2,28 | 2,32 | -1,28% | - |
| 28.04.2026 | 2,41 | 2,42 | 2,31 | 2,35 | -2,89% | - |
| 27.04.2026 | 2,45 | 2,50 | 2,39 | 2,42 | -2,02% | - |
| 24.04.2026 | 2,48 | 2,51 | 2,42 | 2,47 | -0,40% | - |
| 23.04.2026 | 2,52 | 2,55 | 2,43 | 2,48 | -0,40% | - |
| 22.04.2026 | 2,51 | 2,53 | 2,49 | 2,49 | -1,19% | - |
| 21.04.2026 | 2,51 | 2,60 | 2,48 | 2,52 | 0,00% | - |
| 20.04.2026 | 2,49 | 2,60 | 2,42 | 2,52 | 6,78% | 300,00 |
| 17.04.2026 | 2,51 | 2,60 | 2,36 | 2,36 | 0,85% | - |
| 16.04.2026 | 2,52 | 2,55 | 2,34 | 2,34 | 0,00% | - |
| 15.04.2026 | 2,52 | 2,53 | 2,34 | 2,34 | -6,40% | - |
| 14.04.2026 | 2,42 | 2,51 | 2,41 | 2,50 | 2,88% | - |
| 13.04.2026 | 2,40 | 2,46 | 2,37 | 2,43 | 6,58% | - |
| 10.04.2026 | 2,41 | 2,45 | 2,28 | 2,28 | -4,60% | - |
| 09.04.2026 | 2,44 | 2,44 | 2,34 | 2,39 | -2,45% | - |
| 08.04.2026 | 2,27 | 2,45 | 2,25 | 2,45 | 8,41% | - |
| 07.04.2026 | 2,29 | 2,29 | 2,14 | 2,26 | -1,74% | - |
| 02.04.2026 | 2,23 | 2,31 | 2,21 | 2,30 | 0,00% | - |
| 01.04.2026 | 2,22 | 2,31 | 2,22 | 2,30 | 4,55% | - |
| 31.03.2026 | 2,31 | 2,31 | 2,17 | 2,20 | 3,77% | - |
| 30.03.2026 | 2,32 | 2,33 | 2,12 | 2,12 | -9,40% | - |
| 27.03.2026 | 2,42 | 2,44 | 2,29 | 2,34 | -2,90% | - |
| 26.03.2026 | 2,42 | 2,46 | 2,35 | 2,41 | -1,63% | - |
| 25.03.2026 | 2,40 | 2,46 | 2,38 | 2,45 | -0,81% | - |
| 24.03.2026 | 2,41 | 2,47 | 2,36 | 2,47 | 1,23% | - |
| 23.03.2026 | 2,36 | 2,46 | 2,27 | 2,44 | 1,24% | - |
| 20.03.2026 | 2,39 | 2,46 | 2,36 | 2,41 | 0,42% | - |
| 19.03.2026 | 2,45 | 2,58 | 2,35 | 2,40 | -3,23% | - |
| 18.03.2026 | 2,56 | 2,59 | 2,46 | 2,48 | -2,36% | - |
| 17.03.2026 | 2,51 | 2,56 | 2,49 | 2,54 | 0,00% | - |
| 16.03.2026 | 2,53 | 2,57 | 2,47 | 2,54 | 0,40% | - |
| 13.03.2026 | 2,56 | 2,57 | 2,49 | 2,53 | -1,17% | - |
| 12.03.2026 | 2,54 | 2,70 | 2,46 | 2,56 | -0,78% | 36.000,00 |
| 11.03.2026 | 2,56 | 2,68 | 2,49 | 2,58 | 0,78% | 74.000,00 |
| 10.03.2026 | 2,45 | 2,59 | 2,44 | 2,56 | 11,30% | - |
| 09.03.2026 | 2,55 | 2,55 | 2,30 | 2,30 | -8,73% | - |
| 06.03.2026 | 2,54 | 2,55 | 2,47 | 2,52 | -2,33% | - |
| 05.03.2026 | 2,59 | 2,67 | 2,50 | 2,58 | -1,53% | - |
| 04.03.2026 | 2,62 | 2,68 | 2,56 | 2,62 | -1,50% | - |
| 03.03.2026 | 2,70 | 2,76 | 2,58 | 2,66 | -3,27% | - |
| 02.03.2026 | 2,76 | 2,79 | 2,61 | 2,75 | -1,43% | - |
| 27.02.2026 | 2,79 | 2,82 | 2,75 | 2,79 | 8,14% | - |
| 26.02.2026 | 2,78 | 2,82 | 2,58 | 2,58 | -6,52% | - |
| 25.02.2026 | 2,85 | 2,88 | 2,74 | 2,76 | -3,50% | - |
| 24.02.2026 | 2,87 | 2,89 | 2,77 | 2,86 | -1,04% | - |
| 23.02.2026 | 2,91 | 2,95 | 2,74 | 2,89 | -1,70% | - |
| 20.02.2026 | 2,90 | 2,96 | 2,86 | 2,94 | 1,03% | - |
| 19.02.2026 | 2,87 | 2,94 | 2,83 | 2,91 | 1,75% | - |
| 18.02.2026 | 2,83 | 2,90 | 2,80 | 2,86 | 0,70% | - |
| 17.02.2026 | 2,83 | 2,89 | 2,75 | 2,84 | -0,70% | - |
| 16.02.2026 | 2,89 | 2,94 | 2,72 | 2,86 | -1,72% | - |
| 13.02.2026 | 2,78 | 2,91 | 2,75 | 2,91 | 11,07% | - |
| 12.02.2026 | 2,77 | 2,84 | 2,62 | 2,62 | 2,34% | - |
| 11.02.2026 | 2,72 | 2,79 | 2,56 | 2,56 | -5,88% | 6.800,00 |
| 10.02.2026 | 2,64 | 2,74 | 2,64 | 2,72 | 1,87% | - |
| 09.02.2026 | 2,68 | 2,74 | 2,62 | 2,67 | 6,80% | - |
| 06.02.2026 | 2,64 | 2,70 | 2,50 | 2,50 | -5,66% | - |
| 05.02.2026 | 2,67 | 2,72 | 2,61 | 2,65 | -1,12% | - |
| 04.02.2026 | 2,66 | 2,74 | 2,63 | 2,68 | 8,06% | - |
| 03.02.2026 | 2,70 | 2,74 | 2,48 | 2,48 | -7,81% | - |
| 02.02.2026 | 2,60 | 2,72 | 2,57 | 2,69 | 2,28% | - |
| 30.01.2026 | 2,61 | 2,65 | 2,59 | 2,63 | 0,00% | - |
| 29.01.2026 | 2,59 | 2,65 | 2,56 | 2,63 | 0,77% | - |
| 28.01.2026 | 2,62 | 2,63 | 2,56 | 2,61 | -0,38% | - |
| 27.01.2026 | 2,62 | 2,63 | 2,48 | 2,62 | -0,38% | - |
| 26.01.2026 | 2,62 | 2,69 | 2,52 | 2,63 | 7,79% | - |
| 23.01.2026 | 2,61 | 2,65 | 2,44 | 2,44 | 0,00% | - |
| 22.01.2026 | 2,62 | 2,63 | 2,36 | 2,44 | 0,00% | - |
| 21.01.2026 | 2,55 | 2,65 | 2,44 | 2,44 | -4,69% | - |
| 20.01.2026 | 2,55 | 2,64 | 2,52 | 2,56 | -0,39% | - |
| 19.01.2026 | 2,55 | 2,60 | 2,54 | 2,57 | -1,91% | - |
| 16.01.2026 | 2,61 | 2,65 | 2,55 | 2,62 | 0,00% | - |
| 15.01.2026 | 2,55 | 2,64 | 2,53 | 2,62 | 2,34% | - |
| 14.01.2026 | 2,55 | 2,57 | 2,38 | 2,56 | 0,00% | - |
| 13.01.2026 | 2,62 | 2,65 | 2,52 | 2,56 | -2,66% | - |
| 12.01.2026 | 2,64 | 2,71 | 2,58 | 2,63 | -1,50% | - |
| 09.01.2026 | 2,66 | 2,71 | 2,58 | 2,67 | 1,52% | - |
| 08.01.2026 | 2,66 | 2,68 | 2,61 | 2,63 | -1,50% | - |
| 07.01.2026 | 2,63 | 2,68 | 2,58 | 2,67 | 8,54% | - |