1,495€
4,55%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,46 | 1,49 | 1,35 | 1,49 | 4,20% | - |
| 10.04.2025 | 1,33 | 1,45 | 1,33 | 1,43 | 5,93% | - |
| 09.04.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -4,93% | - |
| 08.04.2025 | 1,27 | 1,42 | 1,27 | 1,42 | 8,40% | - |
| 07.04.2025 | 1,30 | 1,31 | 1,27 | 1,31 | -3,68% | - |
| 04.04.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -6,85% | - |
| 03.04.2025 | 1,45 | 1,50 | 1,45 | 1,46 | -2,01% | - |
| 02.04.2025 | 1,44 | 1,49 | 1,44 | 1,49 | -0,67% | - |
| 01.04.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 1,35% | - |
| 31.03.2025 | 1,48 | 1,56 | 1,48 | 1,48 | -3,27% | 1.280,00 |
| 28.03.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 0,00% | - |
| 27.03.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 1,32% | - |
| 26.03.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 2,72% | - |
| 25.03.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 24.03.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | - |
| 21.03.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -0,69% | - |
| 20.03.2025 | 1,45 | 1,45 | 1,43 | 1,45 | 2,11% | - |
| 19.03.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 0,71% | - |
| 18.03.2025 | 1,35 | 1,42 | 1,35 | 1,41 | -2,08% | - |
| 17.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 14.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 13.03.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 12.03.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 3,57% | - |
| 11.03.2025 | 1,58 | 1,58 | 1,40 | 1,40 | -14,63% | - |
| 10.03.2025 | 1,63 | 1,69 | 1,63 | 1,64 | -1,80% | - |
| 07.03.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -2,34% | - |
| 06.03.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 0,59% | - |
| 05.03.2025 | 1,62 | 1,71 | 1,62 | 1,70 | 0,00% | - |
| 04.03.2025 | 1,69 | 1,73 | 1,69 | 1,70 | -2,86% | - |
| 03.03.2025 | 1,71 | 1,78 | 1,71 | 1,75 | -1,13% | - |
| 28.02.2025 | 1,73 | 1,78 | 1,73 | 1,77 | -1,12% | - |
| 27.02.2025 | 1,76 | 1,80 | 1,76 | 1,79 | -2,19% | - |
| 26.02.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 0,55% | - |
| 25.02.2025 | 1,77 | 1,82 | 1,77 | 1,82 | -1,62% | - |
| 24.02.2025 | 1,76 | 1,85 | 1,76 | 1,85 | 0,54% | - |
| 21.02.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 1,10% | - |
| 20.02.2025 | 1,76 | 1,84 | 1,76 | 1,82 | 0,00% | - |
| 19.02.2025 | 1,78 | 1,84 | 1,78 | 1,82 | -0,55% | - |
| 18.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 1,67% | - |
| 17.02.2025 | 1,74 | 1,82 | 1,74 | 1,80 | 0,00% | - |
| 14.02.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 0,56% | - |
| 13.02.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 1,13% | - |
| 12.02.2025 | 1,74 | 1,80 | 1,74 | 1,77 | -0,56% | - |
| 11.02.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 0,00% | - |
| 10.02.2025 | 1,73 | 1,79 | 1,73 | 1,78 | -0,56% | - |
| 07.02.2025 | 1,77 | 1,82 | 1,77 | 1,79 | -1,10% | - |
| 06.02.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 2,84% | - |
| 05.02.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 0,00% | - |
| 04.02.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 1,73% | - |
| 03.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 31.01.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 1,14% | - |
| 30.01.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 1,74% | - |
| 29.01.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | - |
| 28.01.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 1,78% | - |
| 27.01.2025 | 1,68 | 1,79 | 1,68 | 1,69 | -1,17% | 1.529,00 |
| 24.01.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 0,59% | - |
| 23.01.2025 | 1,67 | 1,71 | 1,67 | 1,70 | -0,58% | - |
| 22.01.2025 | 1,63 | 1,72 | 1,63 | 1,71 | 1,18% | - |
| 21.01.2025 | 1,58 | 1,70 | 1,58 | 1,69 | 5,62% | - |
| 20.01.2025 | 1,58 | 1,61 | 1,58 | 1,60 | -1,23% | - |
| 17.01.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 1,25% | - |
| 16.01.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 1,91% | - |
| 15.01.2025 | 1,48 | 1,57 | 1,48 | 1,57 | 3,29% | - |
| 14.01.2025 | 1,50 | 1,55 | 1,50 | 1,52 | -0,65% | - |
| 13.01.2025 | 1,49 | 1,54 | 1,49 | 1,53 | -2,55% | - |
| 10.01.2025 | 1,59 | 1,65 | 1,57 | 1,57 | -3,68% | 5.460,00 |
| 09.01.2025 | 1,59 | 1,63 | 1,59 | 1,63 | -2,40% | - |
| 08.01.2025 | 1,67 | 1,72 | 1,67 | 1,67 | -4,02% | - |
| 07.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 06.01.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 0,00% | - |
| 03.01.2025 | 1,71 | 1,75 | 1,71 | 1,74 | -1,14% | - |
| 02.01.2025 | 1,73 | 1,78 | 1,73 | 1,76 | 0,00% | - |
| 30.12.2024 | 1,73 | 1,77 | 1,73 | 1,76 | -1,12% | 123,00 |
| 27.12.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,00% | - |
| 23.12.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 2,89% | 330,00 |
| 20.12.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -1,14% | - |
| 19.12.2024 | 1,74 | 1,78 | 1,74 | 1,75 | -1,13% | - |
| 18.12.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,57% | - |
| 17.12.2024 | 1,76 | 1,79 | 1,76 | 1,76 | -2,22% | - |
| 16.12.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 0,56% | - |
| 13.12.2024 | 1,76 | 1,80 | 1,76 | 1,79 | -1,10% | - |
| 12.12.2024 | 1,80 | 1,83 | 1,80 | 1,81 | -2,16% | - |
| 11.12.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 1,09% | - |
| 10.12.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 09.12.2024 | 1,81 | 1,85 | 1,81 | 1,83 | -2,14% | - |
| 06.12.2024 | 1,68 | 1,87 | 1,68 | 1,87 | 8,72% | - |
| 05.12.2024 | 1,71 | 1,75 | 1,71 | 1,72 | -2,27% | - |
| 04.12.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 1,73% | - |
| 03.12.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 0,00% | - |
| 02.12.2024 | 1,70 | 1,74 | 1,70 | 1,73 | -1,14% | - |
| 29.11.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,57% | - |
| 28.11.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 1,75% | - |
| 27.11.2024 | 1,69 | 1,73 | 1,69 | 1,71 | -1,72% | - |
| 26.11.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 25.11.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 0,58% | - |
| 22.11.2024 | 1,69 | 1,74 | 1,69 | 1,73 | -2,26% | - |
| 21.11.2024 | 1,77 | 1,79 | 1,69 | 1,77 | 1,14% | - |
| 20.11.2024 | 1,77 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 19.11.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 0,00% | - |
| 18.11.2024 | 1,75 | 1,79 | 1,75 | 1,77 | -0,56% | - |