3,620€
4,02%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,42 | 3,48 | 3,42 | 3,48 | -1,69% | - |
| 19.10.2026 | 3,44 | 3,54 | 3,44 | 3,54 | 0,00% | - |
| 16.10.2026 | 3,36 | 3,54 | 3,36 | 3,54 | 1,14% | - |
| 15.10.2026 | 3,38 | 3,50 | 3,38 | 3,50 | -0,57% | - |
| 14.10.2026 | 3,34 | 3,52 | 3,34 | 3,52 | 2,33% | - |
| 13.10.2026 | 3,36 | 3,50 | 3,36 | 3,44 | -1,15% | - |
| 12.10.2026 | 3,34 | 3,48 | 3,34 | 3,48 | 0,58% | - |
| 09.10.2026 | 3,24 | 3,46 | 3,24 | 3,46 | 3,59% | - |
| 08.10.2026 | 3,28 | 3,34 | 3,28 | 3,34 | -3,47% | - |
| 07.10.2026 | 3,38 | 3,46 | 3,38 | 3,46 | 0,00% | - |
| 06.10.2026 | 3,36 | 3,48 | 3,36 | 3,46 | 0,00% | - |
| 05.10.2026 | 3,46 | 3,50 | 3,46 | 3,46 | -1,70% | - |
| 02.10.2026 | 3,42 | 3,52 | 3,42 | 3,52 | 0,00% | - |
| 01.10.2026 | 3,46 | 3,52 | 3,46 | 3,52 | -1,12% | - |
| 30.09.2026 | 3,44 | 3,56 | 3,44 | 3,56 | 1,14% | - |
| 29.09.2026 | 3,46 | 3,54 | 3,46 | 3,52 | -2,22% | - |
| 28.09.2026 | 3,42 | 3,62 | 3,42 | 3,60 | 2,27% | - |
| 25.09.2026 | 3,36 | 3,52 | 3,36 | 3,52 | 1,15% | - |
| 24.09.2026 | 3,38 | 3,72 | 3,38 | 3,48 | 0,00% | 414,00 |
| 23.09.2026 | 3,40 | 3,48 | 3,40 | 3,48 | -0,57% | - |
| 22.09.2026 | 3,48 | 3,50 | 3,48 | 3,50 | -2,78% | - |
| 21.09.2026 | 3,48 | 3,60 | 3,48 | 3,60 | 2,86% | - |
| 18.09.2026 | 3,32 | 3,50 | 3,32 | 3,50 | 3,55% | - |
| 17.09.2026 | 3,18 | 3,38 | 3,18 | 3,38 | 3,68% | - |
| 16.09.2026 | 2,86 | 3,26 | 2,86 | 3,26 | 10,88% | - |
| 15.09.2026 | 2,76 | 2,94 | 2,76 | 2,94 | 2,08% | - |
| 14.09.2026 | 2,74 | 2,88 | 2,74 | 2,88 | 3,60% | - |
| 11.09.2026 | 2,68 | 2,78 | 2,68 | 2,78 | 1,46% | - |
| 10.09.2026 | 2,70 | 2,76 | 2,70 | 2,74 | -1,44% | - |
| 09.09.2026 | 2,76 | 2,82 | 2,76 | 2,78 | -2,11% | - |
| 08.09.2026 | 2,78 | 2,86 | 2,78 | 2,84 | -1,39% | - |
| 07.09.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 1,41% | - |
| 04.09.2026 | 2,80 | 2,88 | 2,80 | 2,84 | -0,70% | - |
| 03.09.2026 | 2,76 | 2,86 | 2,76 | 2,86 | 1,42% | - |
| 02.09.2026 | 2,80 | 2,84 | 2,80 | 2,82 | -2,76% | - |
| 01.09.2026 | 2,90 | 2,92 | 2,90 | 2,90 | 0,00% | - |
| 31.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 28.08.2026 | 2,86 | 2,98 | 2,86 | 2,98 | 0,68% | - |
| 27.08.2026 | 2,88 | 2,96 | 2,88 | 2,96 | -0,67% | - |
| 26.08.2026 | 2,88 | 2,98 | 2,88 | 2,98 | 0,68% | - |
| 25.08.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 2,07% | - |
| 24.08.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 0,00% | - |
| 21.08.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 0,00% | - |
| 20.08.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 0,00% | - |
| 19.08.2026 | 2,84 | 2,90 | 2,84 | 2,90 | -2,03% | - |
| 18.08.2026 | 2,86 | 2,96 | 2,86 | 2,96 | 0,68% | - |
| 17.08.2026 | 2,90 | 2,98 | 2,90 | 2,94 | -1,34% | - |
| 14.08.2026 | 2,90 | 2,98 | 2,90 | 2,98 | 0,00% | - |
| 13.08.2026 | 2,80 | 2,98 | 2,80 | 2,98 | 2,76% | - |
| 12.08.2026 | 2,78 | 2,90 | 2,78 | 2,90 | 2,11% | - |
| 11.08.2026 | 2,78 | 2,84 | 2,78 | 2,84 | -1,39% | - |
| 10.08.2026 | 2,78 | 2,88 | 2,78 | 2,88 | 1,41% | - |
| 07.08.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 0,71% | - |
| 06.08.2026 | 2,74 | 2,82 | 2,74 | 2,82 | -0,70% | - |
| 05.08.2026 | 2,74 | 2,84 | 2,74 | 2,84 | 1,43% | - |
| 04.08.2026 | 2,70 | 2,80 | 2,70 | 2,80 | 2,94% | - |
| 03.08.2026 | 2,66 | 2,76 | 2,66 | 2,72 | -1,45% | - |
| 31.07.2026 | 2,68 | 2,80 | 2,68 | 2,76 | 1,47% | - |
| 30.07.2026 | 2,60 | 2,72 | 2,60 | 2,72 | 3,03% | - |
| 29.07.2026 | 2,68 | 2,70 | 2,64 | 2,64 | -4,35% | - |
| 28.07.2026 | 2,70 | 2,80 | 2,70 | 2,76 | -1,43% | - |
| 27.07.2026 | 2,66 | 2,80 | 2,66 | 2,80 | 2,19% | - |
| 24.07.2026 | 2,68 | 2,76 | 2,68 | 2,74 | 0,00% | - |
| 23.07.2026 | 2,68 | 2,76 | 2,68 | 2,74 | -1,44% | - |
| 22.07.2026 | 2,60 | 2,78 | 2,60 | 2,78 | 4,51% | - |
| 21.07.2026 | 2,50 | 2,66 | 2,50 | 2,66 | 3,91% | - |
| 20.07.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | - |
| 17.07.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 0,79% | - |
| 16.07.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 0,00% | - |
| 15.07.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 4,13% | - |
| 14.07.2026 | 2,42 | 2,44 | 2,42 | 2,42 | -1,63% | - |
| 13.07.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -1,60% | - |
| 10.07.2026 | 2,46 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 09.07.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 0,80% | - |
| 08.07.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -3,10% | - |
| 07.07.2026 | 2,52 | 2,60 | 2,52 | 2,58 | 0,00% | - |
| 06.07.2026 | 2,54 | 2,62 | 2,54 | 2,58 | 0,00% | - |
| 03.07.2026 | 2,44 | 2,58 | 2,44 | 2,58 | 2,38% | - |
| 02.07.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 1,61% | - |
| 01.07.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 0,00% | - |
| 30.06.2026 | 2,36 | 2,48 | 2,36 | 2,48 | 2,48% | - |
| 29.06.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | - |
| 26.06.2026 | 2,38 | 2,46 | 2,38 | 2,40 | -3,23% | - |
| 25.06.2026 | 2,32 | 2,48 | 2,32 | 2,48 | 5,98% | - |
| 24.06.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 0,00% | - |
| 23.06.2026 | 2,32 | 2,34 | 2,32 | 2,34 | -0,85% | - |
| 22.06.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 0,00% | - |
| 19.06.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 0,85% | - |
| 18.06.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | - |
| 17.06.2026 | 2,26 | 2,32 | 2,26 | 2,30 | 0,00% | - |
| 16.06.2026 | 2,24 | 2,30 | 2,24 | 2,30 | -1,71% | - |
| 15.06.2026 | 2,26 | 2,34 | 2,26 | 2,34 | 0,86% | - |
| 12.06.2026 | 2,20 | 2,32 | 2,20 | 2,32 | 3,57% | - |
| 11.06.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 0,00% | - |
| 10.06.2026 | 2,18 | 2,24 | 2,18 | 2,24 | -1,75% | - |
| 09.06.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | - |
| 08.06.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -3,42% | - |
| 05.06.2026 | 2,26 | 2,34 | 2,26 | 2,34 | 0,86% | - |
| 04.06.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 1,75% | - |
| 03.06.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | - |