3,650€
6,73%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,63 | 3,69 | 3,55 | 3,66 | -0,81% | - |
| 20.10.2026 | 3,63 | 3,70 | 3,52 | 3,69 | 7,89% | - |
| 19.10.2026 | 3,66 | 3,71 | 3,42 | 3,42 | -7,57% | - |
| 16.10.2026 | 3,57 | 3,71 | 3,57 | 3,70 | 1,93% | - |
| 15.10.2026 | 3,61 | 3,65 | 3,50 | 3,63 | -0,55% | - |
| 14.10.2026 | 3,55 | 3,67 | 3,55 | 3,65 | 1,11% | - |
| 13.10.2026 | 3,58 | 3,65 | 3,54 | 3,61 | -1,10% | - |
| 12.10.2026 | 3,54 | 3,65 | 3,52 | 3,65 | 1,39% | - |
| 09.10.2026 | 3,46 | 3,61 | 3,45 | 3,60 | 4,65% | - |
| 08.10.2026 | 3,69 | 3,71 | 3,37 | 3,44 | -4,44% | 12.600,00 |
| 07.10.2026 | 3,78 | 3,78 | 3,59 | 3,60 | -2,96% | - |
| 06.10.2026 | 3,75 | 3,77 | 3,59 | 3,71 | 0,27% | - |
| 05.10.2026 | 3,78 | 3,81 | 3,58 | 3,70 | -1,33% | - |
| 02.10.2026 | 3,78 | 3,80 | 3,61 | 3,75 | 3,59% | - |
| 01.10.2026 | 3,78 | 3,81 | 3,58 | 3,62 | -3,47% | - |
| 30.09.2026 | 3,78 | 3,81 | 3,59 | 3,75 | 2,18% | - |
| 29.09.2026 | 3,80 | 3,82 | 3,62 | 3,67 | -2,39% | - |
| 28.09.2026 | 3,75 | 3,79 | 3,65 | 3,76 | 0,80% | - |
| 25.09.2026 | 3,73 | 3,77 | 3,60 | 3,73 | 0,81% | - |
| 24.09.2026 | 3,60 | 3,70 | 3,54 | 3,70 | 1,37% | - |
| 23.09.2026 | 3,66 | 3,70 | 3,58 | 3,65 | -0,82% | - |
| 22.09.2026 | 3,72 | 3,75 | 3,60 | 3,68 | 0,82% | - |
| 21.09.2026 | 3,76 | 3,76 | 3,64 | 3,65 | -2,93% | - |
| 18.09.2026 | 3,20 | 3,76 | 3,20 | 3,76 | 5,03% | 5.035,00 |
| 17.09.2026 | 3,39 | 3,58 | 3,38 | 3,58 | 4,07% | 72.850,00 |
| 16.09.2026 | 3,04 | 3,45 | 3,04 | 3,44 | 20,28% | 750,00 |
| 15.09.2026 | 2,93 | 3,10 | 2,86 | 2,86 | -4,03% | - |
| 14.09.2026 | 2,92 | 2,98 | 2,87 | 2,98 | 0,68% | - |
| 11.09.2026 | 2,90 | 2,96 | 2,84 | 2,96 | 2,42% | - |
| 10.09.2026 | 2,89 | 2,92 | 2,82 | 2,89 | -1,03% | - |
| 09.09.2026 | 2,96 | 2,98 | 2,85 | 2,92 | -2,01% | - |
| 08.09.2026 | 2,96 | 3,00 | 2,93 | 2,98 | -0,67% | - |
| 07.09.2026 | 2,97 | 3,02 | 2,93 | 3,00 | -0,66% | - |
| 04.09.2026 | 2,97 | 3,02 | 2,92 | 3,02 | 0,00% | - |
| 03.09.2026 | 2,95 | 3,02 | 2,91 | 3,02 | 1,34% | - |
| 02.09.2026 | 3,20 | 3,20 | 2,85 | 2,98 | -4,79% | 7.200,00 |
| 01.09.2026 | 3,26 | 3,26 | 3,03 | 3,13 | -1,57% | - |
| 31.08.2026 | 3,27 | 3,27 | 3,15 | 3,18 | -0,31% | - |
| 28.08.2026 | 3,34 | 3,34 | 3,06 | 3,19 | 0,95% | - |
| 27.08.2026 | 3,24 | 3,24 | 3,06 | 3,16 | -0,32% | - |
| 26.08.2026 | 3,24 | 3,25 | 3,07 | 3,17 | -0,31% | - |
| 25.08.2026 | 3,14 | 3,18 | 3,06 | 3,18 | 1,27% | - |
| 24.08.2026 | 3,18 | 3,21 | 3,04 | 3,14 | 4,67% | - |
| 21.08.2026 | 3,18 | 3,20 | 3,00 | 3,00 | 0,00% | - |
| 20.08.2026 | 3,17 | 3,20 | 3,00 | 3,00 | -4,15% | - |
| 19.08.2026 | 3,15 | 3,15 | 3,02 | 3,13 | 1,95% | - |
| 18.08.2026 | 3,04 | 3,09 | 3,02 | 3,07 | -0,65% | 10.000,00 |
| 17.08.2026 | 3,11 | 3,14 | 3,02 | 3,09 | -1,59% | - |
| 14.08.2026 | 3,10 | 3,15 | 3,05 | 3,14 | 0,32% | - |
| 13.08.2026 | 3,04 | 3,13 | 2,97 | 3,13 | 3,30% | - |
| 12.08.2026 | 3,02 | 3,04 | 2,96 | 3,03 | 1,00% | - |
| 11.08.2026 | 3,02 | 3,04 | 2,91 | 3,00 | 0,00% | - |
| 10.08.2026 | 3,02 | 3,04 | 2,90 | 3,00 | 0,00% | - |
| 07.08.2026 | 3,18 | 3,18 | 2,90 | 3,00 | 0,67% | - |
| 06.08.2026 | 3,18 | 3,18 | 2,88 | 2,98 | 0,68% | - |
| 05.08.2026 | 2,98 | 3,00 | 2,91 | 2,96 | 0,00% | - |
| 04.08.2026 | 2,91 | 2,96 | 2,82 | 2,96 | 1,72% | - |
| 03.08.2026 | 2,90 | 2,91 | 2,81 | 2,91 | 2,46% | - |
| 31.07.2026 | 2,86 | 2,91 | 2,83 | 2,84 | -0,35% | - |
| 30.07.2026 | 2,78 | 2,89 | 2,76 | 2,85 | 2,52% | - |
| 29.07.2026 | 2,86 | 2,89 | 2,72 | 2,78 | -4,14% | - |
| 28.07.2026 | 2,88 | 2,96 | 2,81 | 2,90 | 7,41% | - |
| 27.07.2026 | 2,83 | 2,91 | 2,70 | 2,70 | 1,50% | - |
| 24.07.2026 | 2,86 | 2,89 | 2,66 | 2,66 | -6,99% | - |
| 23.07.2026 | 2,88 | 2,89 | 2,82 | 2,86 | 6,72% | - |
| 22.07.2026 | 2,76 | 2,91 | 2,68 | 2,68 | -3,25% | - |
| 21.07.2026 | 2,68 | 2,83 | 2,68 | 2,77 | 8,20% | - |
| 20.07.2026 | 2,70 | 2,72 | 2,56 | 2,56 | -4,83% | - |
| 17.07.2026 | 2,71 | 2,74 | 2,62 | 2,69 | -0,37% | - |
| 16.07.2026 | 2,70 | 2,72 | 2,61 | 2,70 | 2,66% | - |
| 15.07.2026 | 2,65 | 2,66 | 2,58 | 2,63 | 2,73% | - |
| 14.07.2026 | 2,67 | 2,68 | 2,51 | 2,56 | -3,40% | - |
| 13.07.2026 | 2,67 | 2,68 | 2,57 | 2,65 | -0,38% | - |
| 10.07.2026 | 2,69 | 2,70 | 2,60 | 2,66 | -0,37% | - |
| 09.07.2026 | 2,67 | 2,69 | 2,59 | 2,67 | 0,38% | - |
| 08.07.2026 | 2,72 | 2,74 | 2,58 | 2,66 | -2,21% | - |
| 07.07.2026 | 2,73 | 2,76 | 2,64 | 2,72 | 0,37% | - |
| 06.07.2026 | 2,73 | 2,75 | 2,62 | 2,71 | 0,00% | - |
| 03.07.2026 | 2,68 | 2,73 | 2,62 | 2,71 | 1,88% | - |
| 02.07.2026 | 2,69 | 2,70 | 2,59 | 2,66 | -0,37% | - |
| 01.07.2026 | 2,65 | 2,69 | 2,58 | 2,67 | 0,75% | - |
| 30.06.2026 | 2,63 | 2,67 | 2,51 | 2,65 | 1,15% | - |
| 29.06.2026 | 2,56 | 2,63 | 2,49 | 2,62 | 3,15% | - |
| 26.06.2026 | 2,56 | 2,58 | 2,49 | 2,54 | -1,17% | - |
| 25.06.2026 | 2,49 | 2,60 | 2,46 | 2,57 | 3,63% | - |
| 24.06.2026 | 2,46 | 2,50 | 2,41 | 2,48 | 2,06% | - |
| 23.06.2026 | 2,49 | 2,50 | 2,39 | 2,43 | -1,62% | - |
| 22.06.2026 | 2,43 | 2,49 | 2,39 | 2,47 | 7,39% | - |
| 19.06.2026 | 2,45 | 2,50 | 2,30 | 2,30 | 0,88% | - |
| 18.06.2026 | 2,44 | 2,47 | 2,28 | 2,28 | -5,39% | - |
| 17.06.2026 | 2,39 | 2,46 | 2,33 | 2,41 | 0,84% | - |
| 16.06.2026 | 2,41 | 2,43 | 2,35 | 2,39 | 0,00% | - |
| 15.06.2026 | 2,42 | 2,50 | 2,39 | 2,39 | -1,24% | - |
| 12.06.2026 | 2,33 | 2,45 | 2,32 | 2,42 | 2,98% | - |
| 11.06.2026 | 2,30 | 2,38 | 2,28 | 2,35 | 0,00% | - |
| 10.06.2026 | 2,34 | 2,36 | 2,29 | 2,35 | -1,67% | - |
| 09.06.2026 | 2,35 | 2,41 | 2,31 | 2,39 | 1,70% | - |
| 08.06.2026 | 2,40 | 2,41 | 2,29 | 2,35 | -2,89% | - |
| 05.06.2026 | 2,43 | 2,45 | 2,39 | 2,42 | 0,83% | - |
| 04.06.2026 | 2,39 | 2,44 | 2,31 | 2,40 | 0,84% | - |