3,303€
-0,57%
Echtzeit-Aktienkurs KINGFISHER LS-,157142857
Bid:
Ask:
Aktienkurse zur KINGFISHER LS-,157142857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 3,33 | 3,33 | 3,27 | 3,27 | -1,57% | - |
| 29.05.2025 | 3,38 | 3,38 | 3,32 | 3,32 | -2,35% | - |
| 28.05.2025 | 3,52 | 3,52 | 3,40 | 3,40 | -3,74% | - |
| 27.05.2025 | 3,52 | 3,53 | 3,52 | 3,53 | -1,17% | - |
| 26.05.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,30% | - |
| 23.05.2025 | 3,56 | 3,56 | 3,53 | 3,53 | -1,40% | - |
| 22.05.2025 | 3,53 | 3,58 | 3,53 | 3,58 | -1,32% | - |
| 21.05.2025 | 3,69 | 3,69 | 3,63 | 3,63 | -2,37% | - |
| 20.05.2025 | 3,61 | 3,72 | 3,61 | 3,72 | 2,77% | 2.500,00 |
| 19.05.2025 | 3,71 | 3,71 | 3,62 | 3,62 | -2,90% | - |
| 16.05.2025 | 3,76 | 3,76 | 3,72 | 3,72 | -0,90% | - |
| 15.05.2025 | 3,70 | 3,76 | 3,70 | 3,76 | 1,35% | - |
| 14.05.2025 | 3,65 | 3,71 | 3,65 | 3,71 | 1,37% | - |
| 13.05.2025 | 3,56 | 3,66 | 3,56 | 3,66 | 2,41% | - |
| 12.05.2025 | 3,62 | 3,62 | 3,57 | 3,57 | -0,17% | - |
| 09.05.2025 | 3,51 | 3,58 | 3,51 | 3,58 | 1,88% | - |
| 08.05.2025 | 3,28 | 3,51 | 3,28 | 3,51 | 1,86% | - |
| 07.05.2025 | 3,44 | 3,45 | 3,44 | 3,45 | 0,35% | - |
| 06.05.2025 | 3,42 | 3,44 | 3,42 | 3,44 | -0,12% | - |
| 05.05.2025 | 3,38 | 3,44 | 3,38 | 3,44 | 1,42% | - |
| 02.05.2025 | 3,34 | 3,39 | 3,34 | 3,39 | 0,83% | - |
| 30.04.2025 | 3,35 | 3,36 | 3,35 | 3,36 | 0,06% | - |
| 29.04.2025 | 3,28 | 3,36 | 3,28 | 3,36 | 2,69% | - |
| 28.04.2025 | 3,16 | 3,27 | 3,16 | 3,27 | 3,28% | - |
| 25.04.2025 | 3,16 | 3,17 | 3,16 | 3,17 | 0,38% | - |
| 24.04.2025 | 3,14 | 3,16 | 3,14 | 3,16 | 0,32% | - |
| 23.04.2025 | 3,21 | 3,21 | 3,15 | 3,15 | -0,69% | - |
| 22.04.2025 | 3,13 | 3,17 | 3,13 | 3,17 | 0,96% | - |
| 17.04.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 2,95% | - |
| 16.04.2025 | 3,07 | 3,07 | 3,05 | 3,05 | -2,68% | - |
| 15.04.2025 | 2,99 | 3,13 | 2,99 | 3,13 | 4,61% | - |
| 14.04.2025 | 2,95 | 3,00 | 2,95 | 3,00 | 2,11% | - |
| 11.04.2025 | 2,73 | 2,93 | 2,73 | 2,93 | 2,23% | - |
| 10.04.2025 | 2,70 | 2,87 | 2,70 | 2,87 | -7,66% | - |
| 09.04.2025 | 2,76 | 3,11 | 2,76 | 3,11 | 13,27% | - |
| 08.04.2025 | 2,96 | 2,96 | 2,74 | 2,74 | -5,51% | - |
| 07.04.2025 | 2,83 | 2,90 | 2,83 | 2,90 | -2,29% | - |
| 04.04.2025 | 3,08 | 3,08 | 2,97 | 2,97 | -3,82% | - |
| 03.04.2025 | 2,99 | 3,09 | 2,99 | 3,09 | 0,85% | - |
| 02.04.2025 | 3,07 | 3,07 | 3,06 | 3,06 | -0,07% | - |
| 01.04.2025 | 3,04 | 3,07 | 3,04 | 3,07 | 1,05% | - |
| 31.03.2025 | 2,96 | 3,03 | 2,96 | 3,03 | 1,20% | - |
| 28.03.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 1,28% | - |
| 27.03.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 1,72% | - |
| 26.03.2025 | 2,74 | 2,91 | 2,74 | 2,91 | -0,07% | - |
| 25.03.2025 | 3,19 | 3,19 | 2,91 | 2,91 | -11,44% | - |
| 24.03.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,00% | - |
| 21.03.2025 | 3,12 | 3,29 | 3,12 | 3,29 | 0,18% | 1.750,00 |
| 20.03.2025 | 3,23 | 3,28 | 3,23 | 3,28 | 1,80% | - |
| 19.03.2025 | 3,01 | 3,22 | 3,01 | 3,22 | 2,35% | - |
| 18.03.2025 | 3,11 | 3,15 | 3,11 | 3,15 | 3,14% | - |
| 17.03.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,84% | - |
| 14.03.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 1,92% | - |
| 13.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,20% | - |
| 12.03.2025 | 3,14 | 3,14 | 3,02 | 3,02 | -3,64% | - |
| 11.03.2025 | 3,21 | 3,21 | 3,13 | 3,13 | -2,07% | - |
| 10.03.2025 | 3,10 | 3,20 | 3,10 | 3,20 | 3,16% | - |
| 07.03.2025 | 2,99 | 3,10 | 2,99 | 3,10 | 3,47% | - |
| 06.03.2025 | 3,00 | 3,00 | 2,99 | 2,99 | -0,60% | - |
| 05.03.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 2,59% | - |
| 04.03.2025 | 2,97 | 2,97 | 2,94 | 2,94 | -0,74% | - |
| 03.03.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -1,00% | - |
| 28.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,15% | - |
| 27.02.2025 | 3,06 | 3,06 | 2,95 | 2,95 | -3,15% | 4.301,00 |
| 26.02.2025 | 3,04 | 3,05 | 3,04 | 3,05 | 1,19% | - |
| 25.02.2025 | 2,97 | 3,01 | 2,97 | 3,01 | 1,62% | - |
| 24.02.2025 | 2,97 | 2,97 | 2,95 | 2,97 | 0,14% | - |
| 21.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,14% | - |
| 20.02.2025 | 2,97 | 2,97 | 2,96 | 2,96 | 0,20% | - |
| 19.02.2025 | 2,99 | 2,99 | 2,95 | 2,95 | -2,77% | - |
| 18.02.2025 | 3,07 | 3,07 | 3,04 | 3,04 | -1,62% | - |
| 17.02.2025 | 3,03 | 3,09 | 3,03 | 3,09 | 1,18% | - |
| 14.02.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 1,80% | - |
| 13.02.2025 | 3,03 | 3,03 | 3,00 | 3,00 | -1,90% | - |
| 12.02.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 2,48% | - |
| 11.02.2025 | 2,95 | 2,98 | 2,95 | 2,98 | 0,81% | - |
| 10.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 07.02.2025 | 2,95 | 2,95 | 2,94 | 2,94 | 1,80% | - |
| 06.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,07% | - |
| 05.02.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,28% | - |
| 04.02.2025 | 2,87 | 2,88 | 2,87 | 2,88 | -0,48% | - |
| 03.02.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,96% | - |
| 31.01.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 0,55% | - |
| 30.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,75% | - |
| 29.01.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 0,00% | - |
| 28.01.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 1,88% | - |
| 27.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,14% | - |
| 24.01.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -1,91% | - |
| 23.01.2025 | 2,92 | 2,93 | 2,92 | 2,93 | -0,07% | - |
| 22.01.2025 | 2,95 | 2,95 | 2,93 | 2,93 | -1,34% | - |
| 21.01.2025 | 2,93 | 2,97 | 2,93 | 2,97 | 3,05% | - |
| 20.01.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,21% | - |
| 17.01.2025 | 2,83 | 2,88 | 2,83 | 2,88 | 1,41% | - |
| 16.01.2025 | 2,83 | 2,84 | 2,83 | 2,84 | 0,07% | - |
| 15.01.2025 | 2,77 | 2,84 | 2,77 | 2,84 | 4,65% | - |
| 14.01.2025 | 2,74 | 2,74 | 2,71 | 2,71 | -1,45% | - |
| 13.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,07% | - |
| 10.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | - |
| 09.01.2025 | 2,75 | 2,79 | 2,75 | 2,79 | -0,43% | - |
| 08.01.2025 | 2,90 | 2,90 | 2,76 | 2,81 | -3,11% | 16.845,00 |