£1,181
-3,96%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -3,80% | - |
| 03.04.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -3,91% | 237.388,00 |
| 02.04.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,16% | 496.626,00 |
| 01.04.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,91% | 310.038,00 |
| 31.03.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,39% | 259.261,00 |
| 28.03.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,15% | 254.333,00 |
| 27.03.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,31% | 465.334,00 |
| 26.03.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,83% | 311.222,00 |
| 25.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,95% | 230.072,00 |
| 24.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,24% | 137.493,00 |
| 21.03.2025 | 1,23 | 1,23 | 1,21 | 1,23 | -0,41% | 246.184,00 |
| 20.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 1,32% | 100.078,00 |
| 19.03.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 1,25% | 89.394,00 |
| 18.03.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,58% | 323.373,00 |
| 17.03.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -2,03% | 160.936,00 |
| 14.03.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,90% | 144.500,00 |
| 13.03.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -0,49% | 496.940,00 |
| 12.03.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,33% | 626.117,00 |
| 11.03.2025 | 1,38 | 1,38 | 1,19 | 1,22 | -12,71% | 1.067.480,00 |
| 10.03.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -2,51% | 93.130,00 |
| 07.03.2025 | 1,43 | 1,44 | 1,42 | 1,44 | -1,24% | 149.717,00 |
| 06.03.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,55% | 164.855,00 |
| 05.03.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 3,25% | 190.372,00 |
| 04.03.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -3,01% | 202.735,00 |
| 03.03.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -1,48% | 144.170,00 |
| 28.02.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -1,07% | 100.732,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -2,22% | 120.039,00 |
| 26.02.2025 | 1,54 | 1,56 | 1,51 | 1,53 | 0,52% | 157.504,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | 247.855,00 |
| 24.02.2025 | 1,54 | 1,56 | 1,54 | 1,54 | 0,13% | 90.623,00 |
| 21.02.2025 | 1,54 | 1,56 | 1,54 | 1,54 | 0,65% | 49.376,00 |
| 20.02.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,52% | 112.913,00 |
| 19.02.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,52% | 54.403,00 |
| 18.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 71.207,00 |
| 17.02.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,92% | 69.760,00 |
| 14.02.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,26% | 34.775,00 |
| 13.02.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,06% | 131.663,00 |
| 12.02.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,13% | 138.287,00 |
| 11.02.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,20% | 146.138,00 |
| 10.02.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,73% | 34.012,00 |
| 07.02.2025 | 1,54 | 1,55 | 1,49 | 1,50 | -2,22% | 83.188,00 |
| 06.02.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,73% | 163.251,00 |
| 05.02.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 1,21% | 114.946,00 |
| 04.02.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 0,95% | 135.370,00 |
| 03.02.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -2,12% | 220.136,00 |
| 31.01.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 0,94% | 179.525,00 |
| 30.01.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,61% | 207.336,00 |
| 29.01.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -0,27% | 139.801,00 |
| 28.01.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,11% | 59.714,00 |
| 27.01.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -1,23% | 111.122,00 |
| 24.01.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -0,95% | 147.586,00 |
| 23.01.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,41% | 142.774,00 |
| 22.01.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 2,37% | 209.161,00 |
| 21.01.2025 | 1,44 | 1,48 | 1,43 | 1,43 | 4,06% | 332.782,00 |
| 20.01.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,00% | 123.166,00 |
| 17.01.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,29% | 103.597,00 |
| 16.01.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,98% | 110.140,00 |
| 15.01.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 4,35% | 266.366,00 |
| 14.01.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,38% | 152.565,00 |
| 13.01.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 235.916,00 |
| 10.01.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -5,78% | 171.738,00 |
| 09.01.2025 | 1,37 | 1,39 | 1,34 | 1,38 | -0,29% | 73.468,00 |
| 08.01.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -3,48% | 174.444,00 |
| 07.01.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,78% | 147.042,00 |
| 06.01.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | 47.369,00 |
| 03.01.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,68% | 146.343,00 |
| 02.01.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,07% | 37.551,00 |
| 31.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,50% | 8.702,00 |
| 30.12.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -1,08% | 70.246,00 |
| 27.12.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,07% | 80.556,00 |
| 24.12.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,08% | 19.568,00 |
| 23.12.2024 | 1,49 | 1,50 | 1,47 | 1,48 | 0,61% | 43.542,00 |
| 20.12.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 0,20% | 59.472,00 |
| 19.12.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -1,47% | 153.554,00 |
| 18.12.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 1,08% | 164.678,00 |
| 17.12.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,99% | 45.454,00 |
| 16.12.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 0,67% | 27.332,00 |
| 13.12.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -0,79% | 71.009,00 |
| 12.12.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,69% | 79.319,00 |
| 11.12.2024 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | 37.998,00 |
| 10.12.2024 | 1,54 | 1,55 | 1,53 | 1,55 | -0,39% | 97.556,00 |
| 09.12.2024 | 1,55 | 1,56 | 1,53 | 1,55 | 0,06% | 227.862,00 |
| 06.12.2024 | 1,49 | 1,58 | 1,49 | 1,55 | 7,26% | 179.025,00 |
| 05.12.2024 | 1,47 | 1,48 | 1,43 | 1,45 | -1,43% | 160.322,00 |
| 04.12.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,89% | 47.679,00 |
| 03.12.2024 | 1,43 | 1,47 | 1,43 | 1,45 | 1,11% | 94.238,00 |
| 02.12.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -1,51% | 33.701,00 |
| 29.11.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 0,14% | 52.645,00 |
| 28.11.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,97% | 25.277,00 |
| 27.11.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -1,50% | 246.743,00 |
| 26.11.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -1,35% | 92.540,00 |
| 25.11.2024 | 1,47 | 1,49 | 1,45 | 1,49 | 1,23% | 173.591,00 |
| 22.11.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,07% | 76.433,00 |
| 21.11.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,62% | 160.058,00 |
| 20.11.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -4,33% | 162.769,00 |
| 19.11.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 0,93% | 45.911,00 |
| 18.11.2024 | 1,52 | 1,52 | 1,49 | 1,51 | -1,05% | 215.368,00 |
| 15.11.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,33% | 127.400,00 |
| 14.11.2024 | 1,44 | 1,51 | 1,41 | 1,51 | 8,33% | 312.695,00 |
| 13.11.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,42% | 107.272,00 |