2,340€
-0,43%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,20 | 2,28 | 2,20 | 2,28 | -2,98% | - |
| 21.08.2025 | 2,33 | 2,36 | 2,33 | 2,35 | 3,98% | - |
| 20.08.2025 | 2,28 | 2,34 | 2,26 | 2,26 | -5,04% | 388,00 |
| 19.08.2025 | 2,30 | 2,40 | 2,30 | 2,38 | -0,83% | - |
| 18.08.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 1,69% | - |
| 15.08.2025 | 2,32 | 2,46 | 2,32 | 2,36 | -2,48% | - |
| 14.08.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 0,00% | - |
| 13.08.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 0,83% | - |
| 12.08.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 1,69% | - |
| 11.08.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 0,00% | - |
| 08.08.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 0,85% | - |
| 07.08.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 0,86% | - |
| 06.08.2025 | 2,24 | 2,36 | 2,24 | 2,32 | -1,69% | - |
| 05.08.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 1,72% | - |
| 04.08.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 2,65% | - |
| 01.08.2025 | 2,18 | 2,38 | 2,18 | 2,26 | -0,88% | - |
| 31.07.2025 | 2,16 | 2,28 | 2,16 | 2,28 | 0,88% | - |
| 30.07.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 0,89% | - |
| 29.07.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 0,00% | - |
| 28.07.2025 | 2,16 | 2,26 | 2,16 | 2,24 | 0,00% | - |
| 25.07.2025 | 2,18 | 2,26 | 2,18 | 2,24 | -0,88% | - |
| 24.07.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 1,80% | - |
| 23.07.2025 | 2,18 | 2,28 | 2,18 | 2,22 | -1,77% | - |
| 22.07.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -5,83% | - |
| 21.07.2025 | 2,28 | 2,54 | 2,28 | 2,40 | 0,84% | 988,00 |
| 18.07.2025 | 2,26 | 2,38 | 2,26 | 2,38 | -0,83% | - |
| 17.07.2025 | 2,24 | 2,40 | 2,24 | 2,40 | 3,45% | - |
| 16.07.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 0,00% | - |
| 15.07.2025 | 2,26 | 2,32 | 2,26 | 2,32 | -1,69% | - |
| 14.07.2025 | 2,24 | 2,36 | 2,24 | 2,36 | 2,61% | - |
| 11.07.2025 | 2,24 | 2,32 | 2,24 | 2,30 | -0,86% | - |
| 10.07.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 0,00% | - |
| 09.07.2025 | 2,26 | 2,36 | 2,26 | 2,32 | -0,85% | - |
| 08.07.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 2,63% | - |
| 07.07.2025 | 2,22 | 2,30 | 2,22 | 2,28 | 0,00% | - |
| 04.07.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 1,79% | - |
| 03.07.2025 | 2,20 | 2,30 | 2,20 | 2,24 | -1,75% | - |
| 02.07.2025 | 2,28 | 2,36 | 2,28 | 2,28 | -4,20% | - |
| 01.07.2025 | 2,32 | 2,52 | 2,32 | 2,38 | -0,83% | 1.335,00 |
| 30.06.2025 | 2,38 | 2,46 | 2,38 | 2,40 | -1,64% | - |
| 27.06.2025 | 2,24 | 2,44 | 2,24 | 2,44 | 6,09% | - |
| 26.06.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 1,77% | - |
| 25.06.2025 | 2,18 | 2,28 | 2,18 | 2,26 | -2,59% | - |
| 24.06.2025 | 2,16 | 2,32 | 2,16 | 2,32 | 4,50% | - |
| 23.06.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 0,91% | - |
| 20.06.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 1,85% | - |
| 19.06.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 0,00% | - |
| 18.06.2025 | 2,06 | 2,16 | 2,06 | 2,16 | -3,57% | - |
| 17.06.2025 | 2,00 | 2,24 | 2,00 | 2,24 | 7,69% | 500,00 |
| 16.06.2025 | 1,95 | 2,08 | 1,95 | 2,08 | 1,96% | - |
| 13.06.2025 | 1,96 | 2,04 | 1,96 | 2,04 | -0,97% | - |
| 12.06.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 3,00% | 3.504,00 |
| 11.06.2025 | 1,92 | 2,02 | 1,92 | 2,00 | -0,99% | - |
| 10.06.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 2,02% | - |
| 09.06.2025 | 1,91 | 1,98 | 1,91 | 1,98 | 0,00% | - |
| 06.06.2025 | 1,92 | 1,99 | 1,92 | 1,98 | 0,00% | - |
| 05.06.2025 | 1,93 | 1,99 | 1,93 | 1,98 | -0,50% | - |
| 04.06.2025 | 1,94 | 2,02 | 1,94 | 1,99 | -1,49% | - |
| 03.06.2025 | 1,89 | 2,02 | 1,89 | 2,02 | 2,54% | - |
| 02.06.2025 | 1,90 | 1,97 | 1,90 | 1,97 | -1,01% | - |
| 30.05.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 0,51% | - |
| 29.05.2025 | 1,92 | 2,02 | 1,92 | 1,98 | -0,50% | - |
| 28.05.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 1,02% | - |
| 27.05.2025 | 1,88 | 1,97 | 1,88 | 1,97 | 5,35% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 23.05.2025 | 1,86 | 1,94 | 1,86 | 1,92 | 1,05% | - |
| 22.05.2025 | 1,85 | 1,92 | 1,85 | 1,90 | -1,04% | - |
| 21.05.2025 | 1,87 | 1,94 | 1,87 | 1,92 | 0,52% | - |
| 20.05.2025 | 1,85 | 1,92 | 1,85 | 1,91 | 1,06% | - |
| 19.05.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 0,00% | - |
| 16.05.2025 | 1,79 | 1,89 | 1,79 | 1,89 | 2,72% | - |
| 15.05.2025 | 1,79 | 1,86 | 1,79 | 1,84 | -0,54% | - |
| 14.05.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 0,00% | - |
| 13.05.2025 | 1,78 | 1,85 | 1,78 | 1,85 | -0,54% | - |
| 12.05.2025 | 1,79 | 1,89 | 1,79 | 1,86 | 1,09% | - |
| 09.05.2025 | 1,81 | 1,89 | 1,81 | 1,84 | -2,65% | - |
| 08.05.2025 | 1,74 | 1,89 | 1,74 | 1,89 | 5,59% | 25.772,00 |
| 07.05.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 0,00% | - |
| 06.05.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 5,92% | - |
| 05.05.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,74% | - |
| 02.05.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 2,99% | - |
| 30.04.2025 | 1,63 | 1,70 | 1,63 | 1,67 | -0,60% | - |
| 29.04.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 2,44% | - |
| 28.04.2025 | 1,53 | 1,64 | 1,53 | 1,64 | 3,14% | - |
| 25.04.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 2,58% | - |
| 24.04.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 0,00% | - |
| 23.04.2025 | 1,48 | 1,56 | 1,48 | 1,55 | 0,65% | - |
| 22.04.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 3,36% | - |
| 17.04.2025 | 1,45 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 16.04.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 0,00% | - |
| 15.04.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 3,45% | - |
| 14.04.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 3,57% | - |
| 11.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | -2,10% | - |
| 10.04.2025 | 1,33 | 1,45 | 1,33 | 1,43 | 5,93% | - |
| 09.04.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -4,93% | - |
| 08.04.2025 | 1,27 | 1,42 | 1,27 | 1,42 | 8,40% | - |
| 07.04.2025 | 1,30 | 1,31 | 1,27 | 1,31 | -3,68% | - |
| 04.04.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -6,85% | - |
| 03.04.2025 | 1,45 | 1,50 | 1,45 | 1,46 | -2,01% | - |
| 02.04.2025 | 1,44 | 1,49 | 1,44 | 1,49 | -0,67% | - |