3,056€
-3,17%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,06 | 3,14 | 3,01 | 3,06 | -1,51% | - |
| 15.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,70% | - |
| 14.05.2024 | 3,09 | 3,13 | 3,09 | 3,13 | 2,69% | - |
| 13.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,59% | - |
| 10.05.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 3,03% | 2.500,00 |
| 09.05.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,07% | - |
| 08.05.2024 | 2,95 | 2,97 | 2,95 | 2,97 | 0,95% | - |
| 07.05.2024 | 2,96 | 2,96 | 2,94 | 2,94 | 1,73% | - |
| 06.05.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,89% | - |
| 03.05.2024 | 2,85 | 2,92 | 2,85 | 2,92 | 0,97% | - |
| 02.05.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,21% | - |
| 30.04.2024 | 2,92 | 2,92 | 2,90 | 2,90 | -0,62% | - |
| 29.04.2024 | 2,89 | 2,91 | 2,89 | 2,91 | 0,97% | 2.000,00 |
| 26.04.2024 | 2,88 | 2,89 | 2,88 | 2,89 | -0,07% | - |
| 25.04.2024 | 2,87 | 2,89 | 2,87 | 2,89 | -0,07% | - |
| 24.04.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,76% | - |
| 23.04.2024 | 2,88 | 2,91 | 2,88 | 2,91 | 1,04% | - |
| 22.04.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 1,55% | - |
| 19.04.2024 | 2,85 | 2,85 | 2,84 | 2,84 | -0,70% | - |
| 18.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,85% | - |
| 17.04.2024 | 2,82 | 2,83 | 2,82 | 2,83 | -1,25% | - |
| 16.04.2024 | 2,85 | 2,87 | 2,85 | 2,87 | -1,03% | - |
| 15.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,07% | - |
| 12.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,75% | - |
| 11.04.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 3,47% | - |
| 10.04.2024 | 2,89 | 2,89 | 2,83 | 2,83 | -0,56% | - |
| 09.04.2024 | 2,83 | 2,89 | 2,83 | 2,84 | 1,07% | 1.000,00 |
| 08.04.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,57% | - |
| 05.04.2024 | 2,86 | 2,86 | 2,83 | 2,83 | -1,46% | - |
| 04.04.2024 | 2,88 | 2,88 | 2,87 | 2,87 | -1,31% | - |
| 03.04.2024 | 2,84 | 2,91 | 2,84 | 2,91 | 1,25% | - |
| 02.04.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -1,68% | - |
| 28.03.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 1,11% | - |
| 27.03.2024 | 2,86 | 2,89 | 2,86 | 2,89 | 0,00% | - |
| 26.03.2024 | 2,83 | 2,89 | 2,83 | 2,89 | 3,55% | - |
| 25.03.2024 | 2,59 | 2,79 | 2,57 | 2,79 | 2,12% | 2.250,00 |
| 22.03.2024 | 2,71 | 2,73 | 2,71 | 2,73 | 0,89% | - |
| 21.03.2024 | 2,74 | 2,74 | 2,71 | 2,71 | -0,07% | - |
| 20.03.2024 | 2,64 | 2,71 | 2,64 | 2,71 | 3,59% | - |
| 19.03.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -3,11% | 275,00 |
| 18.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,93% | 225,00 |
| 15.03.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 1,52% | - |
| 14.03.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -1,24% | - |
| 13.03.2024 | 2,68 | 2,68 | 2,67 | 2,67 | -1,00% | - |
| 12.03.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,24% | - |
| 11.03.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 0,23% | - |
| 08.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,15% | - |
| 07.03.2024 | 2,63 | 2,69 | 2,63 | 2,69 | 1,32% | - |
| 06.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,69% | - |
| 05.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,69% | - |
| 04.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,40% | - |
| 01.03.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -1,06% | - |
| 29.02.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 0,70% | - |
| 28.02.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 1,64% | - |
| 27.02.2024 | 2,71 | 2,71 | 2,68 | 2,68 | 0,64% | - |
| 26.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,86% | - |
| 23.02.2024 | 2,66 | 2,69 | 2,66 | 2,69 | 1,17% | - |
| 22.02.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 1,57% | - |
| 21.02.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,46% | - |
| 20.02.2024 | 2,58 | 2,61 | 2,58 | 2,61 | 0,39% | - |
| 19.02.2024 | 2,63 | 2,63 | 2,60 | 2,60 | -2,15% | - |
| 16.02.2024 | 2,63 | 2,65 | 2,63 | 2,65 | 0,49% | - |
| 15.02.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 3,37% | - |
| 14.02.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 1,27% | - |
| 13.02.2024 | 2,57 | 2,57 | 2,52 | 2,52 | -1,98% | - |
| 12.02.2024 | 2,56 | 2,57 | 2,56 | 2,57 | 0,63% | - |
| 09.02.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -0,74% | - |
| 08.02.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,66% | - |
| 07.02.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 1,99% | - |
| 06.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,76% | - |
| 05.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -1,03% | - |
| 02.02.2024 | 2,50 | 2,52 | 2,50 | 2,52 | -1,06% | - |
| 01.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,20% | - |
| 31.01.2024 | 2,58 | 2,58 | 2,57 | 2,57 | -0,62% | - |
| 30.01.2024 | 2,58 | 2,59 | 2,58 | 2,59 | -0,58% | - |
| 29.01.2024 | 2,57 | 2,61 | 2,57 | 2,61 | -1,14% | - |
| 26.01.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 0,96% | - |
| 25.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,99% | - |
| 24.01.2024 | 2,61 | 2,64 | 2,61 | 2,64 | 0,50% | - |
| 23.01.2024 | 2,59 | 2,62 | 2,59 | 2,62 | 2,26% | 100,00 |
| 22.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,55% | - |
| 19.01.2024 | 2,55 | 2,55 | 2,52 | 2,55 | -2,30% | 500,00 |
| 18.01.2024 | 2,50 | 2,61 | 2,50 | 2,61 | 4,31% | - |
| 17.01.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 0,28% | - |
| 16.01.2024 | 2,47 | 2,50 | 2,47 | 2,50 | -0,20% | - |
| 15.01.2024 | 2,53 | 2,53 | 2,50 | 2,50 | -1,46% | - |
| 12.01.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 0,71% | - |
| 11.01.2024 | 2,62 | 2,62 | 2,52 | 2,52 | -3,49% | - |
| 10.01.2024 | 2,62 | 2,62 | 2,61 | 2,61 | -0,57% | - |
| 09.01.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -0,94% | - |
| 08.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,11% | - |
| 05.01.2024 | 2,67 | 2,67 | 2,65 | 2,65 | -1,92% | - |
| 04.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,29% | - |
| 03.01.2024 | 2,74 | 2,74 | 2,71 | 2,71 | -0,51% | - |
| 02.01.2024 | 2,82 | 2,82 | 2,73 | 2,73 | -3,43% | - |
| 29.12.2023 | 2,83 | 2,83 | 2,83 | 2,83 | 0,04% | - |
| 28.12.2023 | 2,84 | 2,84 | 2,82 | 2,82 | -0,21% | - |
| 27.12.2023 | 2,83 | 2,83 | 2,83 | 2,83 | 0,04% | - |
| 22.12.2023 | 2,82 | 2,83 | 2,82 | 2,83 | 0,11% | - |
| 21.12.2023 | 2,81 | 2,83 | 2,81 | 2,83 | -0,70% | - |