£2,087
-1,78%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 2,11 | 2,13 | 2,08 | 2,13 | 2,04% | 127.756,00 |
| 23.09.2025 | 2,13 | 2,14 | 2,08 | 2,08 | -0,60% | 94.957,00 |
| 22.09.2025 | 2,15 | 2,15 | 2,08 | 2,10 | -0,95% | 200.389,00 |
| 19.09.2025 | 2,17 | 2,20 | 2,11 | 2,12 | -1,63% | 195.555,00 |
| 18.09.2025 | 2,07 | 2,15 | 2,07 | 2,15 | 4,37% | 231.573,00 |
| 17.09.2025 | 2,06 | 2,09 | 2,00 | 2,06 | 0,49% | 237.690,00 |
| 16.09.2025 | 1,97 | 2,11 | 1,97 | 2,05 | 7,56% | 261.763,00 |
| 15.09.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,00% | 48.885,00 |
| 12.09.2025 | 1,92 | 1,92 | 1,89 | 1,91 | -0,87% | 83.508,00 |
| 11.09.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 1,64% | - |
| 10.09.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 1,32% | - |
| 09.09.2025 | 1,86 | 1,90 | 1,86 | 1,87 | -1,13% | - |
| 08.09.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 2,64% | - |
| 05.09.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,54% | 87.826,00 |
| 04.09.2025 | 1,82 | 1,86 | 1,81 | 1,85 | 2,55% | 166.116,00 |
| 03.09.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -0,99% | 146.520,00 |
| 02.09.2025 | 1,89 | 1,89 | 1,82 | 1,82 | -4,21% | 167.184,00 |
| 01.09.2025 | 1,90 | 1,91 | 1,89 | 1,90 | 0,48% | 46.838,00 |
| 29.08.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -1,82% | 90.996,00 |
| 28.08.2025 | 1,95 | 1,96 | 1,90 | 1,93 | -0,52% | 137.640,00 |
| 27.08.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -0,72% | 51.856,00 |
| 26.08.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,45% | 83.618,00 |
| 25.08.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -1,46% | - |
| 22.08.2025 | 2,01 | 2,02 | 1,99 | 2,01 | 0,25% | 110.345,00 |
| 21.08.2025 | 2,01 | 2,02 | 2,00 | 2,01 | -0,25% | 140.300,00 |
| 20.08.2025 | 2,07 | 2,07 | 1,98 | 2,01 | -2,66% | 122.137,00 |
| 19.08.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -1,43% | 37.376,00 |
| 18.08.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 1,70% | 31.897,00 |
| 15.08.2025 | 2,12 | 2,14 | 2,04 | 2,06 | -2,49% | 181.474,00 |
| 14.08.2025 | 2,11 | 2,13 | 2,10 | 2,11 | 1,32% | 205.514,00 |
| 13.08.2025 | 2,10 | 2,13 | 2,08 | 2,09 | -0,48% | 79.084,00 |
| 12.08.2025 | 2,08 | 2,10 | 2,07 | 2,10 | 0,24% | 91.062,00 |
| 11.08.2025 | 2,08 | 2,09 | 2,07 | 2,09 | 0,48% | 40.439,00 |
| 08.08.2025 | 2,06 | 2,08 | 2,05 | 2,08 | 1,59% | 115.460,00 |
| 07.08.2025 | 2,05 | 2,07 | 2,04 | 2,05 | 0,12% | 106.937,00 |
| 06.08.2025 | 2,08 | 2,08 | 2,04 | 2,05 | -0,73% | 59.543,00 |
| 05.08.2025 | 2,07 | 2,09 | 2,05 | 2,06 | 0,00% | 87.870,00 |
| 04.08.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 3,26% | 62.747,00 |
| 01.08.2025 | 2,00 | 2,10 | 1,98 | 2,00 | 0,76% | 79.863,00 |
| 31.07.2025 | 1,99 | 2,01 | 1,98 | 1,98 | 0,81% | 59.293,00 |
| 30.07.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -0,81% | 77.738,00 |
| 29.07.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 2,06% | 88.760,00 |
| 28.07.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -1,82% | 46.049,00 |
| 25.07.2025 | 1,99 | 2,01 | 1,96 | 1,98 | -1,10% | 92.197,00 |
| 24.07.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,88% | 139.608,00 |
| 23.07.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -2,26% | 164.866,00 |
| 22.07.2025 | 2,08 | 2,08 | 1,93 | 1,99 | -5,38% | 470.499,00 |
| 21.07.2025 | 2,08 | 2,13 | 2,08 | 2,10 | 0,96% | 110.004,00 |
| 18.07.2025 | 2,05 | 2,10 | 2,05 | 2,08 | -0,20% | 288.602,00 |
| 17.07.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 2,17% | 132.351,00 |
| 16.07.2025 | 2,04 | 2,07 | 2,04 | 2,04 | 0,37% | 125.398,00 |
| 15.07.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -2,05% | 107.625,00 |
| 14.07.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 1,47% | 61.044,00 |
| 11.07.2025 | 2,03 | 2,05 | 2,01 | 2,05 | 0,62% | 140.590,00 |
| 10.07.2025 | 2,08 | 2,08 | 2,01 | 2,03 | 0,37% | 76.466,00 |
| 09.07.2025 | 2,05 | 2,07 | 2,01 | 2,03 | -0,86% | 105.758,00 |
| 08.07.2025 | 2,02 | 2,07 | 2,01 | 2,04 | 1,36% | 115.783,00 |
| 07.07.2025 | 2,02 | 2,03 | 2,01 | 2,02 | 0,65% | 39.403,00 |
| 04.07.2025 | 1,99 | 2,00 | 1,96 | 2,00 | -0,15% | 91.976,00 |
| 03.07.2025 | 2,02 | 2,02 | 1,96 | 2,01 | 0,22% | 188.249,00 |
| 02.07.2025 | 2,07 | 2,08 | 1,99 | 2,00 | -3,12% | 72.279,00 |
| 01.07.2025 | 2,09 | 2,12 | 2,07 | 2,07 | -1,20% | 269.188,00 |
| 30.06.2025 | 2,13 | 2,13 | 2,04 | 2,09 | -2,56% | 205.731,00 |
| 27.06.2025 | 2,02 | 2,15 | 2,02 | 2,15 | 7,25% | 754.325,00 |
| 26.06.2025 | 1,97 | 2,01 | 1,97 | 2,00 | 1,94% | 239.619,00 |
| 25.06.2025 | 1,94 | 1,97 | 1,94 | 1,96 | -0,10% | 471.372,00 |
| 24.06.2025 | 1,95 | 2,01 | 1,95 | 1,96 | 0,92% | 629.070,00 |
| 23.06.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 1,46% | 219.480,00 |
| 20.06.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 2,46% | 534.052,00 |
| 19.06.2025 | 1,88 | 1,90 | 1,87 | 1,87 | -0,32% | 231.735,00 |
| 18.06.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,08% | 296.051,00 |
| 17.06.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 3,11% | 484.232,00 |
| 16.06.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 2,50% | 123.098,00 |
| 13.06.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -0,68% | 128.443,00 |
| 12.06.2025 | 1,75 | 1,78 | 1,72 | 1,77 | 1,37% | 188.999,00 |
| 11.06.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,81% | 126.015,00 |
| 10.06.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 2,12% | 174.833,00 |
| 09.06.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,06% | 113.104,00 |
| 06.06.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,18% | 113.702,00 |
| 05.06.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,16% | 154.731,00 |
| 04.06.2025 | 1,73 | 1,74 | 1,70 | 1,72 | 0,23% | 363.103,00 |
| 03.06.2025 | 1,70 | 1,77 | 1,70 | 1,71 | 1,18% | 504.659,00 |
| 02.06.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 0,36% | 191.218,00 |
| 30.05.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 0,36% | 174.946,00 |
| 29.05.2025 | 1,71 | 1,73 | 1,67 | 1,68 | -1,18% | 204.362,00 |
| 28.05.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,35% | 187.941,00 |
| 27.05.2025 | 1,68 | 1,70 | 1,66 | 1,70 | -0,21% | 271.055,00 |
| 26.05.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 2,39% | - |
| 23.05.2025 | 1,66 | 1,67 | 1,61 | 1,66 | 0,48% | 277.913,00 |
| 22.05.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,12% | 240.615,00 |
| 21.05.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -0,48% | 114.338,00 |
| 20.05.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 0,61% | 227.178,00 |
| 19.05.2025 | 1,60 | 1,65 | 1,59 | 1,65 | 2,04% | 86.054,00 |
| 16.05.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,83% | 76.633,00 |
| 15.05.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,13% | 246.987,00 |
| 14.05.2025 | 1,57 | 1,60 | 1,56 | 1,59 | 0,83% | 312.013,00 |
| 13.05.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -0,06% | 200.545,00 |
| 12.05.2025 | 1,62 | 1,63 | 1,56 | 1,58 | -0,76% | 426.495,00 |
| 09.05.2025 | 1,63 | 1,63 | 1,57 | 1,59 | -1,37% | 133.500,00 |
| 08.05.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 3,34% | 138.351,00 |