2,470€
-2,76%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,32 | 2,44 | 2,32 | 2,42 | -4,72% | 1.875,00 |
| 11.12.2025 | 2,36 | 2,54 | 2,36 | 2,54 | 3,25% | 200,00 |
| 10.12.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 0,00% | - |
| 09.12.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 1,65% | - |
| 08.12.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -2,42% | 540,00 |
| 05.12.2025 | 2,78 | 2,78 | 2,40 | 2,48 | 1,64% | 600,00 |
| 04.12.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 1,67% | - |
| 03.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 0,00% | - |
| 02.12.2025 | 2,38 | 2,46 | 2,38 | 2,40 | -1,64% | - |
| 01.12.2025 | 2,42 | 2,46 | 2,42 | 2,44 | -2,40% | - |
| 28.11.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,81% | - |
| 27.11.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 4,20% | - |
| 26.11.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 2,59% | - |
| 25.11.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | - |
| 24.11.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 2,73% | - |
| 21.11.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -3,51% | 2.000,00 |
| 20.11.2025 | 2,20 | 2,30 | 2,20 | 2,28 | 0,88% | - |
| 19.11.2025 | 2,22 | 2,28 | 2,22 | 2,26 | -0,88% | - |
| 18.11.2025 | 2,26 | 2,30 | 2,26 | 2,28 | -2,56% | - |
| 17.11.2025 | 2,28 | 2,38 | 2,28 | 2,34 | 0,86% | - |
| 14.11.2025 | 2,26 | 2,34 | 2,26 | 2,32 | -2,52% | - |
| 13.11.2025 | 2,30 | 2,40 | 2,30 | 2,38 | 0,00% | - |
| 12.11.2025 | 2,32 | 2,40 | 2,32 | 2,38 | -1,65% | - |
| 11.11.2025 | 2,32 | 2,44 | 2,32 | 2,42 | -0,82% | - |
| 10.11.2025 | 2,26 | 2,44 | 2,26 | 2,44 | 4,27% | - |
| 07.11.2025 | 2,28 | 2,38 | 2,28 | 2,34 | -1,68% | - |
| 06.11.2025 | 2,30 | 2,38 | 2,30 | 2,38 | -0,83% | - |
| 05.11.2025 | 2,30 | 2,40 | 2,30 | 2,40 | -0,83% | - |
| 04.11.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 0,83% | - |
| 03.11.2025 | 2,34 | 2,42 | 2,34 | 2,40 | -2,44% | - |
| 31.10.2025 | 2,36 | 2,46 | 2,36 | 2,46 | -0,81% | - |
| 30.10.2025 | 2,44 | 2,48 | 2,44 | 2,48 | -2,36% | - |
| 29.10.2025 | 2,48 | 2,56 | 2,48 | 2,54 | -1,55% | - |
| 28.10.2025 | 2,48 | 2,58 | 2,48 | 2,58 | -0,77% | - |
| 27.10.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 2,36% | - |
| 24.10.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 0,00% | - |
| 23.10.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 0,00% | - |
| 22.10.2025 | 2,38 | 2,54 | 2,38 | 2,54 | 1,60% | - |
| 21.10.2025 | 2,42 | 2,52 | 2,42 | 2,50 | -0,79% | - |
| 20.10.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 0,80% | - |
| 17.10.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -2,34% | - |
| 16.10.2025 | 2,48 | 2,56 | 2,48 | 2,56 | -6,57% | - |
| 15.10.2025 | 2,52 | 2,74 | 2,52 | 2,74 | 5,38% | 390,00 |
| 14.10.2025 | 2,50 | 2,60 | 2,50 | 2,60 | -16,13% | - |
| 13.10.2025 | 2,48 | 3,10 | 2,48 | 3,10 | 20,16% | 3.200,00 |
| 10.10.2025 | 2,48 | 2,58 | 2,48 | 2,58 | -0,77% | - |
| 09.10.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 0,00% | - |
| 08.10.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 0,00% | - |
| 07.10.2025 | 2,50 | 2,72 | 2,50 | 2,60 | -3,70% | 200,00 |
| 06.10.2025 | 2,90 | 2,90 | 2,50 | 2,70 | 2,27% | 255,00 |
| 03.10.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 2,33% | - |
| 02.10.2025 | 2,48 | 2,70 | 2,48 | 2,58 | -9,15% | 750,00 |
| 01.10.2025 | 2,40 | 2,84 | 2,40 | 2,84 | 14,52% | 1.160,00 |
| 30.09.2025 | 2,34 | 2,48 | 2,34 | 2,48 | 2,48% | - |
| 29.09.2025 | 2,34 | 2,44 | 2,34 | 2,42 | 0,00% | - |
| 26.09.2025 | 2,26 | 2,42 | 2,26 | 2,42 | 3,42% | - |
| 25.09.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -2,50% | - |
| 24.09.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 1,69% | - |
| 23.09.2025 | 2,30 | 2,46 | 2,30 | 2,36 | -1,67% | 948,00 |
| 22.09.2025 | 2,32 | 2,40 | 2,32 | 2,40 | -1,64% | - |
| 19.09.2025 | 2,36 | 2,46 | 2,36 | 2,44 | 2,52% | - |
| 18.09.2025 | 2,26 | 2,40 | 2,26 | 2,38 | 9,17% | - |
| 17.09.2025 | 2,24 | 2,34 | 2,18 | 2,18 | -6,84% | - |
| 16.09.2025 | 2,10 | 2,36 | 2,10 | 2,34 | 7,34% | - |
| 15.09.2025 | 2,08 | 2,20 | 2,08 | 2,18 | 0,00% | - |
| 12.09.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 2,83% | - |
| 10.09.2025 | 2,04 | 2,14 | 2,04 | 2,12 | -2,30% | - |
| 09.09.2025 | 2,20 | 2,21 | 2,04 | 2,17 | 0,00% | - |
| 08.09.2025 | 2,18 | 2,19 | 2,02 | 2,17 | 2,36% | - |
| 05.09.2025 | 2,02 | 2,16 | 2,02 | 2,12 | 1,92% | 251,00 |
| 04.09.2025 | 1,98 | 2,08 | 1,98 | 2,08 | 1,96% | - |
| 03.09.2025 | 1,99 | 2,08 | 1,99 | 2,04 | -0,97% | - |
| 02.09.2025 | 2,10 | 2,14 | 2,06 | 2,06 | -4,63% | - |
| 01.09.2025 | 2,08 | 2,16 | 2,08 | 2,16 | -0,92% | - |
| 29.08.2025 | 2,12 | 2,22 | 2,12 | 2,18 | -0,91% | - |
| 28.08.2025 | 2,14 | 2,24 | 2,14 | 2,20 | 0,00% | - |
| 27.08.2025 | 2,14 | 2,24 | 2,14 | 2,20 | -2,65% | - |
| 26.08.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 1,80% | - |
| 25.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 22.08.2025 | 2,20 | 2,28 | 2,20 | 2,28 | -0,87% | - |
| 21.08.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 1,77% | - |
| 20.08.2025 | 2,28 | 2,34 | 2,26 | 2,26 | -5,04% | 388,00 |
| 19.08.2025 | 2,30 | 2,40 | 2,30 | 2,38 | -0,83% | - |
| 18.08.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 1,69% | - |
| 15.08.2025 | 2,32 | 2,46 | 2,32 | 2,36 | -2,48% | - |
| 14.08.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 0,00% | - |
| 13.08.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 0,83% | - |
| 12.08.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 1,69% | - |
| 11.08.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 0,00% | - |
| 08.08.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 0,85% | - |
| 07.08.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 0,86% | - |
| 06.08.2025 | 2,24 | 2,36 | 2,24 | 2,32 | -1,69% | - |
| 05.08.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 1,72% | - |
| 04.08.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 2,65% | - |
| 01.08.2025 | 2,18 | 2,38 | 2,18 | 2,26 | -0,88% | - |
| 31.07.2025 | 2,16 | 2,28 | 2,16 | 2,28 | 0,88% | - |
| 30.07.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 0,89% | - |
| 29.07.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 0,00% | - |
| 28.07.2025 | 2,16 | 2,26 | 2,16 | 2,24 | 0,00% | - |
| 25.07.2025 | 2,18 | 2,26 | 2,18 | 2,24 | -0,88% | - |