2,440€
6,09%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | - |
| 17.06.2026 | 2,26 | 2,32 | 2,26 | 2,30 | 0,00% | - |
| 16.06.2026 | 2,24 | 2,30 | 2,24 | 2,30 | -1,71% | - |
| 15.06.2026 | 2,26 | 2,34 | 2,26 | 2,34 | 0,86% | - |
| 12.06.2026 | 2,20 | 2,32 | 2,20 | 2,32 | 3,57% | - |
| 11.06.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 0,00% | - |
| 10.06.2026 | 2,18 | 2,24 | 2,18 | 2,24 | -1,75% | - |
| 09.06.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | - |
| 08.06.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -3,42% | - |
| 05.06.2026 | 2,26 | 2,34 | 2,26 | 2,34 | 0,86% | - |
| 04.06.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 1,75% | - |
| 03.06.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | - |
| 02.06.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 1,77% | - |
| 01.06.2026 | 2,28 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 29.05.2026 | 2,24 | 2,34 | 2,24 | 2,32 | 0,87% | - |
| 28.05.2026 | 2,26 | 2,32 | 2,26 | 2,30 | -1,71% | - |
| 27.05.2026 | 2,26 | 2,36 | 2,26 | 2,34 | 0,00% | - |
| 26.05.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 4,46% | - |
| 25.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 22.05.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 1,77% | - |
| 21.05.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | - |
| 20.05.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 0,90% | - |
| 19.05.2026 | 2,20 | 2,26 | 2,20 | 2,22 | -1,77% | - |
| 18.05.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 2,73% | - |
| 15.05.2026 | 2,24 | 2,28 | 2,20 | 2,20 | -4,35% | - |
| 14.05.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 0,88% | - |
| 13.05.2026 | 2,26 | 2,30 | 2,26 | 2,28 | -3,39% | - |
| 11.05.2026 | 2,32 | 2,36 | 2,32 | 2,36 | -1,67% | - |
| 08.05.2026 | 2,34 | 2,40 | 2,34 | 2,40 | -1,64% | - |
| 07.05.2026 | 2,32 | 2,44 | 2,32 | 2,44 | 2,52% | - |
| 06.05.2026 | 2,24 | 2,38 | 2,24 | 2,38 | 2,59% | - |
| 05.05.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 3,57% | - |
| 04.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -8,94% | - |
| 30.04.2026 | 2,14 | 2,46 | 2,14 | 2,46 | 11,82% | 1.315,00 |
| 29.04.2026 | 2,18 | 2,24 | 2,18 | 2,20 | -1,79% | - |
| 28.04.2026 | 2,24 | 2,28 | 2,24 | 2,24 | -3,45% | - |
| 27.04.2026 | 2,28 | 2,34 | 2,28 | 2,32 | -1,69% | - |
| 24.04.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | - |
| 23.04.2026 | 2,34 | 2,40 | 2,34 | 2,36 | -2,48% | - |
| 22.04.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 0,00% | - |
| 21.04.2026 | 2,34 | 2,42 | 2,34 | 2,42 | -0,82% | - |
| 20.04.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 3,39% | - |
| 17.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 16.04.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 0,83% | - |
| 15.04.2026 | 2,34 | 2,44 | 2,34 | 2,40 | 0,00% | - |
| 14.04.2026 | 2,26 | 2,40 | 2,26 | 2,40 | 4,35% | - |
| 13.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -1,71% | - |
| 10.04.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 2,63% | - |
| 09.04.2026 | 2,26 | 2,30 | 2,26 | 2,28 | -8,06% | - |
| 08.04.2026 | 2,10 | 2,48 | 2,10 | 2,48 | 13,76% | 176,00 |
| 07.04.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 02.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 01.04.2026 | 2,08 | 2,18 | 2,08 | 2,18 | 1,87% | - |
| 31.03.2026 | 2,12 | 2,16 | 2,12 | 2,14 | -1,83% | - |
| 30.03.2026 | 2,16 | 2,20 | 2,16 | 2,18 | -2,68% | - |
| 27.03.2026 | 2,26 | 2,26 | 2,24 | 2,24 | -2,61% | - |
| 26.03.2026 | 2,26 | 2,30 | 2,26 | 2,30 | -0,86% | - |
| 25.03.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 1,75% | - |
| 24.03.2026 | 2,28 | 2,28 | 2,26 | 2,28 | -3,39% | - |
| 23.03.2026 | 2,22 | 2,36 | 2,22 | 2,36 | 2,61% | - |
| 20.03.2026 | 2,26 | 2,34 | 2,26 | 2,30 | 0,88% | - |
| 19.03.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -5,00% | - |
| 18.03.2026 | 2,34 | 2,44 | 2,34 | 2,40 | -0,83% | - |
| 17.03.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 0,00% | - |
| 16.03.2026 | 2,36 | 2,56 | 2,36 | 2,42 | 0,00% | 1.024,00 |
| 13.03.2026 | 2,38 | 2,60 | 2,38 | 2,42 | -0,82% | 52,00 |
| 12.03.2026 | 2,48 | 2,48 | 2,40 | 2,44 | -1,61% | 3.000,00 |
| 11.03.2026 | 2,38 | 2,56 | 2,38 | 2,48 | 1,64% | 2.000,00 |
| 10.03.2026 | 2,28 | 2,44 | 2,28 | 2,44 | 3,39% | - |
| 09.03.2026 | 2,36 | 2,36 | 2,34 | 2,36 | -0,84% | - |
| 06.03.2026 | 2,36 | 2,44 | 2,36 | 2,38 | -1,65% | - |
| 05.03.2026 | 2,44 | 2,46 | 2,42 | 2,42 | -4,72% | - |
| 04.03.2026 | 2,48 | 2,54 | 2,48 | 2,54 | -0,78% | - |
| 03.03.2026 | 2,56 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 02.03.2026 | 2,58 | 2,58 | 2,56 | 2,58 | -4,44% | - |
| 27.02.2026 | 2,60 | 2,70 | 2,60 | 2,70 | 1,50% | - |
| 26.02.2026 | 2,60 | 2,66 | 2,60 | 2,66 | -2,92% | 2.410,00 |
| 25.02.2026 | 2,66 | 2,74 | 2,66 | 2,74 | 0,00% | - |
| 24.02.2026 | 2,68 | 2,74 | 2,68 | 2,74 | -0,72% | - |
| 23.02.2026 | 2,70 | 2,76 | 2,70 | 2,76 | -1,43% | - |
| 20.02.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 0,72% | - |
| 19.02.2026 | 2,68 | 2,78 | 2,68 | 2,78 | 1,46% | - |
| 18.02.2026 | 2,68 | 2,74 | 2,68 | 2,74 | 2,24% | - |
| 17.02.2026 | 2,66 | 2,72 | 2,66 | 2,68 | -2,90% | - |
| 16.02.2026 | 2,70 | 2,76 | 2,70 | 2,76 | 1,47% | - |
| 13.02.2026 | 2,60 | 2,72 | 2,60 | 2,72 | 0,74% | - |
| 12.02.2026 | 2,58 | 2,70 | 2,58 | 2,70 | 3,05% | - |
| 11.02.2026 | 2,52 | 2,62 | 2,52 | 2,62 | 1,55% | - |
| 10.02.2026 | 2,52 | 2,58 | 2,52 | 2,58 | 1,57% | - |
| 09.02.2026 | 2,50 | 2,56 | 2,50 | 2,54 | -0,78% | - |
| 06.02.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | - |
| 05.02.2026 | 2,52 | 2,54 | 2,52 | 2,54 | -2,31% | - |
| 04.02.2026 | 2,48 | 2,60 | 2,48 | 2,60 | 1,56% | - |
| 03.02.2026 | 2,54 | 2,68 | 2,54 | 2,56 | 0,79% | 2.288,00 |
| 02.02.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 0,79% | - |
| 30.01.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 0,00% | - |
| 29.01.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 0,80% | - |
| 28.01.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | - |
| 27.01.2026 | 2,44 | 2,48 | 2,44 | 2,48 | -1,59% | - |
| 26.01.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 0,00% | - |