1,680€
1,82%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,69 | 1,72 | 1,69 | 1,69 | 2,12% | - |
| 04.11.2024 | 1,63 | 1,67 | 1,63 | 1,65 | -1,20% | - |
| 01.11.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -0,60% | - |
| 31.10.2024 | 1,70 | 1,75 | 1,68 | 1,68 | -5,08% | - |
| 30.10.2024 | 1,68 | 1,77 | 1,68 | 1,77 | 3,51% | - |
| 29.10.2024 | 1,68 | 1,79 | 1,68 | 1,71 | 0,00% | 1.192,00 |
| 28.10.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 0,59% | - |
| 25.10.2024 | 1,64 | 1,70 | 1,64 | 1,70 | -1,16% | - |
| 24.10.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -3,37% | - |
| 23.10.2024 | 1,75 | 1,80 | 1,75 | 1,78 | -0,56% | - |
| 22.10.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 2,87% | - |
| 21.10.2024 | 1,70 | 1,76 | 1,70 | 1,74 | 0,00% | - |
| 18.10.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 0,58% | - |
| 17.10.2024 | 1,63 | 1,73 | 1,63 | 1,73 | 4,85% | - |
| 16.10.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 1,85% | - |
| 15.10.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 1,25% | - |
| 14.10.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 0,00% | - |
| 11.10.2024 | 1,58 | 1,61 | 1,58 | 1,60 | -1,23% | - |
| 10.10.2024 | 1,61 | 1,64 | 1,61 | 1,62 | -0,61% | - |
| 09.10.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 1,24% | - |
| 08.10.2024 | 1,59 | 1,62 | 1,59 | 1,61 | -1,83% | - |
| 07.10.2024 | 1,60 | 1,64 | 1,60 | 1,64 | -0,61% | - |
| 04.10.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 3,12% | - |
| 03.10.2024 | 1,57 | 1,61 | 1,57 | 1,60 | -0,62% | - |
| 02.10.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -1,23% | - |
| 01.10.2024 | 1,60 | 1,63 | 1,60 | 1,63 | -0,61% | - |
| 30.09.2024 | 1,64 | 1,67 | 1,64 | 1,64 | -1,80% | - |
| 27.09.2024 | 1,63 | 1,68 | 1,63 | 1,67 | -1,18% | - |
| 26.09.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 2,42% | - |
| 25.09.2024 | 1,63 | 1,67 | 1,63 | 1,65 | -1,20% | - |
| 24.09.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 0,00% | - |
| 23.09.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 0,00% | - |
| 20.09.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -1,18% | - |
| 19.09.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 0,60% | - |
| 18.09.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 0,60% | - |
| 17.09.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,21% | - |
| 16.09.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 0,61% | - |
| 13.09.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 1,23% | - |
| 12.09.2024 | 1,71 | 1,80 | 1,62 | 1,62 | -6,90% | - |
| 11.09.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 0,00% | - |
| 10.09.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 1,16% | - |
| 09.09.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 0,00% | - |
| 06.09.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -3,37% | - |
| 05.09.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 0,56% | - |
| 04.09.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 1,14% | - |
| 03.09.2024 | 1,73 | 1,78 | 1,73 | 1,75 | -1,13% | - |
| 02.09.2024 | 1,74 | 1,77 | 1,74 | 1,77 | -1,12% | - |
| 30.08.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 0,56% | - |
| 29.08.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,00% | - |
| 28.08.2024 | 1,75 | 1,79 | 1,75 | 1,78 | -0,56% | - |
| 27.08.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 2,29% | - |
| 26.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 23.08.2024 | 1,73 | 1,78 | 1,73 | 1,78 | -0,56% | - |
| 22.08.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 0,56% | - |
| 21.08.2024 | 1,73 | 1,79 | 1,73 | 1,78 | 0,00% | - |
| 20.08.2024 | 1,77 | 1,82 | 1,77 | 1,78 | -0,56% | - |
| 19.08.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 1,13% | - |
| 16.08.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,57% | - |
| 15.08.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 0,57% | - |
| 14.08.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 1,74% | - |
| 13.08.2024 | 1,70 | 1,74 | 1,70 | 1,72 | -0,58% | - |
| 12.08.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 0,58% | - |
| 09.08.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | - |
| 08.08.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 0,59% | - |
| 07.08.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 2,41% | - |
| 06.08.2024 | 1,66 | 1,73 | 1,66 | 1,66 | -0,60% | - |
| 05.08.2024 | 1,75 | 1,75 | 1,67 | 1,67 | -6,70% | - |
| 02.08.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -4,28% | - |
| 01.08.2024 | 1,84 | 1,89 | 1,84 | 1,87 | -0,53% | - |
| 31.07.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 0,53% | - |
| 30.07.2024 | 1,77 | 1,87 | 1,77 | 1,87 | 1,63% | - |
| 29.07.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 0,00% | - |
| 26.07.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 2,22% | - |
| 25.07.2024 | 1,77 | 1,80 | 1,77 | 1,80 | -2,17% | - |
| 24.07.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | - |
| 23.07.2024 | 1,80 | 1,84 | 1,80 | 1,84 | -0,54% | - |
| 22.07.2024 | 1,80 | 1,86 | 1,80 | 1,85 | 0,54% | - |
| 19.07.2024 | 1,84 | 1,87 | 1,84 | 1,84 | -3,16% | - |
| 18.07.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 1,60% | - |
| 17.07.2024 | 1,84 | 1,89 | 1,84 | 1,87 | 0,54% | - |
| 16.07.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 2,20% | - |
| 15.07.2024 | 1,74 | 1,82 | 1,74 | 1,82 | 2,82% | - |
| 12.07.2024 | 1,73 | 1,80 | 1,73 | 1,77 | 1,14% | - |
| 11.07.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 4,79% | 12.189,00 |
| 10.07.2024 | 1,64 | 1,68 | 1,64 | 1,67 | -1,76% | - |
| 09.07.2024 | 1,69 | 1,72 | 1,69 | 1,70 | -1,16% | - |
| 08.07.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -0,58% | - |
| 05.07.2024 | 1,58 | 1,73 | 1,58 | 1,73 | 7,45% | - |
| 04.07.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | - |
| 03.07.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | - |
| 02.07.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -1,28% | - |
| 01.07.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 0,00% | - |
| 28.06.2024 | 1,56 | 1,59 | 1,56 | 1,56 | -1,89% | - |
| 27.06.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 1,27% | - |
| 26.06.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -2,48% | - |
| 25.06.2024 | 1,60 | 1,64 | 1,60 | 1,61 | -1,83% | - |
| 24.06.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 0,00% | - |
| 21.06.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 1,23% | - |
| 20.06.2024 | 1,60 | 1,64 | 1,60 | 1,62 | -1,22% | - |
| 19.06.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 0,61% | - |