3,610€
-0,28%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,63 | 3,65 | 3,54 | 3,61 | -0,28% | - |
| 20.10.2026 | 3,63 | 3,66 | 3,50 | 3,62 | 0,00% | - |
| 19.10.2026 | 3,65 | 3,66 | 3,58 | 3,62 | -0,55% | - |
| 16.10.2026 | 3,57 | 3,67 | 3,56 | 3,64 | 1,68% | - |
| 15.10.2026 | 3,82 | 3,82 | 3,57 | 3,58 | 0,00% | - |
| 14.10.2026 | 3,56 | 3,65 | 3,55 | 3,58 | 1,13% | - |
| 13.10.2026 | 3,57 | 3,64 | 3,53 | 3,54 | -1,12% | - |
| 12.10.2026 | 3,55 | 3,60 | 3,50 | 3,58 | 1,13% | - |
| 09.10.2026 | 3,50 | 3,58 | 3,43 | 3,54 | 2,61% | 12.500,00 |
| 08.10.2026 | 3,46 | 3,48 | 3,36 | 3,45 | -0,58% | - |
| 07.10.2026 | 3,58 | 3,62 | 3,45 | 3,47 | -3,07% | - |
| 06.10.2026 | 3,58 | 3,60 | 3,54 | 3,58 | 0,56% | - |
| 05.10.2026 | 3,66 | 3,70 | 3,53 | 3,56 | -2,47% | - |
| 02.10.2026 | 3,64 | 3,68 | 3,60 | 3,65 | 0,55% | - |
| 01.10.2026 | 3,64 | 3,66 | 3,54 | 3,63 | -1,09% | - |
| 30.09.2026 | 3,65 | 3,71 | 3,63 | 3,67 | 0,55% | - |
| 29.09.2026 | 3,68 | 3,73 | 3,61 | 3,65 | -0,54% | - |
| 28.09.2026 | 3,59 | 3,75 | 3,59 | 3,67 | 1,66% | - |
| 25.09.2026 | 3,58 | 3,67 | 3,55 | 3,61 | 0,84% | - |
| 24.09.2026 | 3,60 | 3,62 | 3,53 | 3,58 | -0,28% | 17,00 |
| 23.09.2026 | 3,62 | 3,69 | 3,57 | 3,59 | -1,10% | 5.369,00 |
| 22.09.2026 | 3,71 | 3,71 | 3,59 | 3,63 | -1,49% | - |
| 21.09.2026 | 3,60 | 3,74 | 3,60 | 3,69 | 1,66% | 6.696,00 |
| 18.09.2026 | 3,52 | 3,68 | 3,52 | 3,63 | 2,69% | - |
| 17.09.2026 | 3,39 | 3,53 | 3,37 | 3,53 | 4,13% | 10.800,00 |
| 16.09.2026 | 3,01 | 3,39 | 3,01 | 3,39 | 12,07% | - |
| 15.09.2026 | 2,92 | 3,09 | 2,92 | 3,03 | 3,60% | 15.600,00 |
| 14.09.2026 | 2,89 | 2,97 | 2,86 | 2,92 | 1,21% | - |
| 11.09.2026 | 2,85 | 2,91 | 2,82 | 2,89 | 1,05% | - |
| 10.09.2026 | 2,84 | 2,90 | 2,81 | 2,86 | -1,04% | - |
| 09.09.2026 | 2,95 | 2,95 | 2,84 | 2,89 | -1,54% | - |
| 08.09.2026 | 2,95 | 2,98 | 2,93 | 2,93 | -0,68% | - |
| 07.09.2026 | 2,97 | 2,99 | 2,92 | 2,95 | 0,34% | - |
| 04.09.2026 | 2,97 | 2,99 | 2,91 | 2,94 | 0,00% | - |
| 03.09.2026 | 2,93 | 2,97 | 2,91 | 2,94 | -0,34% | - |
| 02.09.2026 | 2,98 | 2,99 | 2,88 | 2,95 | -0,34% | - |
| 01.09.2026 | 3,10 | 3,10 | 2,96 | 2,96 | -4,21% | - |
| 31.08.2026 | 3,08 | 3,10 | 3,07 | 3,09 | 0,16% | - |
| 28.08.2026 | 3,03 | 3,09 | 3,03 | 3,09 | 2,15% | 56,00 |
| 27.08.2026 | 3,06 | 3,09 | 3,02 | 3,02 | -0,98% | - |
| 26.08.2026 | 3,06 | 3,08 | 3,04 | 3,05 | -0,65% | - |
| 25.08.2026 | 2,99 | 3,08 | 2,99 | 3,07 | 1,99% | - |
| 24.08.2026 | 2,99 | 3,01 | 2,97 | 3,01 | 0,33% | - |
| 21.08.2026 | 2,99 | 3,01 | 2,97 | 3,00 | 0,33% | - |
| 20.08.2026 | 2,97 | 3,00 | 2,97 | 2,99 | 0,34% | - |
| 19.08.2026 | 3,04 | 3,05 | 2,96 | 2,98 | 25,74% | - |
| 05.05.2026 | 2,20 | 2,42 | 2,20 | 2,37 | -0,42% | - |
| 04.05.2026 | 2,37 | 2,39 | 2,37 | 2,38 | 0,42% | - |
| 30.04.2026 | 2,27 | 2,38 | 2,25 | 2,37 | 3,95% | - |
| 29.04.2026 | 2,16 | 2,34 | 2,16 | 2,28 | -1,30% | 4.695,00 |
| 28.04.2026 | 2,40 | 2,40 | 2,30 | 2,31 | -2,94% | - |
| 27.04.2026 | 2,42 | 2,43 | 2,38 | 2,38 | -2,06% | - |
| 24.04.2026 | 2,28 | 2,46 | 2,28 | 2,43 | -0,41% | 1.350,00 |
| 23.04.2026 | 2,50 | 2,51 | 2,42 | 2,44 | -1,61% | - |
| 22.04.2026 | 2,49 | 2,51 | 2,48 | 2,48 | 0,00% | 680,00 |
| 21.04.2026 | 2,30 | 2,52 | 2,30 | 2,48 | -0,80% | 42,00 |
| 20.04.2026 | 2,55 | 2,55 | 2,47 | 2,50 | 0,00% | - |
| 17.04.2026 | 2,49 | 2,56 | 2,44 | 2,50 | 1,21% | - |
| 16.04.2026 | 2,45 | 2,53 | 2,45 | 2,47 | -0,40% | - |
| 15.04.2026 | 2,47 | 2,52 | 2,45 | 2,48 | 0,81% | - |
| 14.04.2026 | 2,39 | 2,51 | 2,39 | 2,46 | 2,50% | 39,00 |
| 13.04.2026 | 2,39 | 2,42 | 2,36 | 2,40 | -0,41% | - |
| 10.04.2026 | 2,22 | 2,44 | 2,22 | 2,41 | 1,69% | 56,00 |
| 09.04.2026 | 2,39 | 2,39 | 2,35 | 2,37 | -2,07% | - |
| 08.04.2026 | 2,22 | 2,43 | 2,22 | 2,42 | 8,04% | - |
| 07.04.2026 | 2,25 | 2,29 | 2,20 | 2,24 | -1,32% | 42,00 |
| 02.04.2026 | 2,28 | 2,28 | 2,19 | 2,27 | 0,44% | - |
| 01.04.2026 | 2,19 | 2,30 | 2,19 | 2,26 | 4,63% | - |
| 31.03.2026 | 2,26 | 2,27 | 2,15 | 2,16 | -4,42% | - |
| 30.03.2026 | 2,14 | 2,30 | 2,14 | 2,26 | -2,59% | 39,00 |
| 27.03.2026 | 2,39 | 2,39 | 2,28 | 2,32 | -2,93% | - |
| 26.03.2026 | 2,39 | 2,40 | 2,34 | 2,39 | -0,83% | - |
| 25.03.2026 | 2,39 | 2,44 | 2,37 | 2,41 | 0,84% | - |
| 24.03.2026 | 2,41 | 2,42 | 2,34 | 2,39 | -0,83% | - |
| 23.03.2026 | 2,37 | 2,45 | 2,26 | 2,41 | 1,26% | 70,00 |
| 20.03.2026 | 2,39 | 2,45 | 2,35 | 2,38 | 0,42% | - |
| 19.03.2026 | 2,45 | 2,51 | 2,34 | 2,37 | -2,87% | - |
| 18.03.2026 | 2,49 | 2,55 | 2,44 | 2,44 | -3,17% | - |
| 17.03.2026 | 2,51 | 2,54 | 2,48 | 2,52 | 0,80% | - |
| 16.03.2026 | 2,51 | 2,55 | 2,46 | 2,50 | 0,00% | 70,00 |
| 13.03.2026 | 2,52 | 2,54 | 2,48 | 2,50 | -0,40% | 60,00 |
| 12.03.2026 | 2,56 | 2,63 | 2,50 | 2,51 | -1,18% | - |
| 11.03.2026 | 2,54 | 2,59 | 2,48 | 2,54 | 0,79% | - |
| 10.03.2026 | 2,26 | 2,57 | 2,26 | 2,52 | 3,70% | - |
| 09.03.2026 | 2,49 | 2,50 | 2,36 | 2,43 | -2,02% | - |
| 06.03.2026 | 2,50 | 2,55 | 2,45 | 2,48 | -1,98% | 84,00 |
| 05.03.2026 | 2,58 | 2,62 | 2,50 | 2,53 | -1,94% | - |
| 04.03.2026 | 2,61 | 2,66 | 2,55 | 2,58 | -2,27% | - |
| 03.03.2026 | 2,71 | 2,76 | 2,57 | 2,64 | -2,58% | 414,00 |
| 02.03.2026 | 2,75 | 2,76 | 2,60 | 2,71 | -2,17% | 84,00 |
| 27.02.2026 | 2,76 | 2,81 | 2,73 | 2,77 | 1,09% | - |
| 26.02.2026 | 2,76 | 2,79 | 2,70 | 2,74 | -1,44% | 1.700,00 |
| 25.02.2026 | 2,82 | 2,86 | 2,74 | 2,78 | -1,42% | - |
| 24.02.2026 | 2,84 | 2,87 | 2,78 | 2,82 | -1,40% | - |
| 23.02.2026 | 2,70 | 2,92 | 2,70 | 2,86 | -1,38% | 16.532,00 |
| 20.02.2026 | 2,86 | 2,93 | 2,86 | 2,90 | 0,69% | 10.050,00 |
| 19.02.2026 | 2,64 | 2,90 | 2,64 | 2,88 | 2,13% | - |
| 18.02.2026 | 2,84 | 2,87 | 2,81 | 2,82 | 0,71% | - |
| 17.02.2026 | 2,62 | 2,84 | 2,62 | 2,80 | -0,71% | 24.640,00 |
| 16.02.2026 | 2,86 | 2,88 | 2,81 | 2,82 | -1,74% | 90,00 |