2,410€
0,84%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 2,73 | 2,87 | 2,73 | 2,87 | 3,24% | - |
| 12.02.2026 | 2,60 | 2,84 | 2,60 | 2,78 | 2,21% | - |
| 11.02.2026 | 2,60 | 2,77 | 2,60 | 2,72 | 1,12% | 34.590,00 |
| 10.02.2026 | 2,69 | 2,71 | 2,64 | 2,69 | 2,67% | - |
| 09.02.2026 | 2,65 | 2,69 | 2,61 | 2,62 | -1,50% | - |
| 06.02.2026 | 2,62 | 2,69 | 2,60 | 2,66 | 1,53% | 84,00 |
| 05.02.2026 | 2,68 | 2,68 | 2,60 | 2,62 | -1,13% | - |
| 04.02.2026 | 2,64 | 2,71 | 2,63 | 2,65 | 0,38% | - |
| 03.02.2026 | 2,65 | 2,70 | 2,63 | 2,64 | -0,38% | - |
| 02.02.2026 | 2,58 | 2,69 | 2,56 | 2,65 | 1,92% | 30.240,00 |
| 30.01.2026 | 2,58 | 2,63 | 2,58 | 2,60 | 0,39% | - |
| 29.01.2026 | 2,57 | 2,63 | 2,55 | 2,59 | 0,39% | 105,00 |
| 28.01.2026 | 2,56 | 2,61 | 2,55 | 2,58 | -0,39% | - |
| 27.01.2026 | 2,59 | 2,61 | 2,55 | 2,59 | 0,39% | - |
| 26.01.2026 | 2,50 | 2,65 | 2,50 | 2,58 | -0,39% | - |
| 23.01.2026 | 2,56 | 2,63 | 2,55 | 2,59 | 0,00% | 1.317,00 |
| 22.01.2026 | 2,53 | 2,61 | 2,51 | 2,59 | 0,00% | 84,00 |
| 21.01.2026 | 2,55 | 2,59 | 2,45 | 2,59 | 2,78% | 105,00 |
| 20.01.2026 | 2,56 | 2,59 | 2,52 | 2,52 | -1,95% | - |
| 19.01.2026 | 2,61 | 2,61 | 2,54 | 2,57 | 0,00% | - |
| 16.01.2026 | 2,40 | 2,61 | 2,40 | 2,57 | -0,77% | - |
| 15.01.2026 | 2,53 | 2,61 | 2,52 | 2,59 | 2,37% | - |
| 14.01.2026 | 2,34 | 2,55 | 2,34 | 2,53 | 0,00% | 105,00 |
| 13.01.2026 | 2,61 | 2,61 | 2,51 | 2,53 | -2,69% | - |
| 12.01.2026 | 2,46 | 2,67 | 2,46 | 2,60 | -0,76% | - |
| 09.01.2026 | 2,44 | 2,67 | 2,44 | 2,62 | -0,76% | - |
| 08.01.2026 | 2,63 | 2,65 | 2,60 | 2,64 | 0,00% | - |
| 07.01.2026 | 2,59 | 2,65 | 2,57 | 2,64 | 1,54% | 98,00 |
| 06.01.2026 | 2,56 | 2,63 | 2,55 | 2,60 | 1,56% | 58,00 |
| 05.01.2026 | 2,53 | 2,57 | 2,49 | 2,56 | 1,99% | 2.899,00 |
| 02.01.2026 | 2,59 | 2,59 | 2,46 | 2,51 | -2,33% | 3.105,00 |
| 30.12.2025 | 2,54 | 2,59 | 2,54 | 2,57 | -1,91% | - |
| 29.12.2025 | 2,58 | 2,62 | 2,52 | 2,62 | 0,77% | - |
| 23.12.2025 | 2,58 | 2,62 | 2,57 | 2,60 | 1,96% | - |
| 22.12.2025 | 2,57 | 2,60 | 2,53 | 2,55 | -1,54% | 1.456,00 |
| 19.12.2025 | 2,58 | 2,59 | 2,54 | 2,59 | 0,39% | 13.580,00 |
| 18.12.2025 | 2,56 | 2,59 | 2,51 | 2,58 | 1,57% | - |
| 17.12.2025 | 2,54 | 2,59 | 2,51 | 2,54 | -0,39% | - |
| 16.12.2025 | 2,53 | 2,55 | 2,49 | 2,55 | 0,79% | - |
| 15.12.2025 | 2,46 | 2,55 | 2,46 | 2,53 | 2,43% | 135,00 |
| 12.12.2025 | 2,45 | 2,53 | 2,45 | 2,47 | 0,41% | - |
| 11.12.2025 | 2,49 | 2,52 | 2,43 | 2,46 | -1,20% | 56,00 |
| 10.12.2025 | 2,52 | 2,55 | 2,49 | 2,49 | -1,19% | - |
| 09.12.2025 | 2,36 | 2,55 | 2,36 | 2,52 | 0,40% | 4.400,00 |
| 08.12.2025 | 2,50 | 2,53 | 2,48 | 2,51 | -0,79% | 98,00 |
| 05.12.2025 | 2,55 | 2,59 | 2,51 | 2,53 | -0,39% | 11.200,00 |