£1,488
1,07%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 0,14% | 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 |
| 12.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -0,98% | 169.639,00 |
| 11.11.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 2,15% | 144.726,00 |
| 08.11.2024 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | 59.554,00 |
| 07.11.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 1,65% | 54.171,00 |
| 06.11.2024 | 1,41 | 1,41 | 1,36 | 1,39 | -0,21% | 89.751,00 |
| 05.11.2024 | 1,40 | 1,42 | 1,40 | 1,40 | -0,43% | 157.183,00 |
| 04.11.2024 | 1,42 | 1,43 | 1,40 | 1,40 | -1,27% | 50.664,00 |
| 01.11.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,84% | 254.574,00 |
| 31.10.2024 | 1,48 | 1,49 | 1,42 | 1,43 | -3,05% | 195.781,00 |
| 30.10.2024 | 1,45 | 1,52 | 1,45 | 1,48 | 1,86% | 346.164,00 |
| 29.10.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,41% | 190.900,00 |
| 28.10.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,39% | 121.289,00 |
| 25.10.2024 | 1,42 | 1,45 | 1,42 | 1,42 | -0,42% | 201.967,00 |
| 24.10.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -4,93% | 493.341,00 |
| 23.10.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -0,92% | 88.310,00 |
| 22.10.2024 | 1,49 | 1,52 | 1,47 | 1,52 | 2,99% | 96.016,00 |
| 21.10.2024 | 1,48 | 1,49 | 1,45 | 1,47 | 0,00% | 119.083,00 |
| 18.10.2024 | 1,44 | 1,47 | 1,43 | 1,47 | 0,96% | 208.338,00 |
| 17.10.2024 | 1,41 | 1,47 | 1,41 | 1,46 | 3,40% | 260.261,00 |
| 16.10.2024 | 1,39 | 1,41 | 1,38 | 1,41 | 1,63% | 160.287,00 |
| 15.10.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 2,47% | 330.540,00 |
| 14.10.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,88% | 100.218,00 |
| 11.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -0,44% | 117.686,00 |
| 10.10.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,44% | 136.453,00 |
| 09.10.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,83% | 54.775,00 |
| 08.10.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -1,51% | 126.306,00 |
| 07.10.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -0,50% | 142.500,00 |
| 04.10.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 2,88% | 86.368,00 |
| 03.10.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,66% | 103.263,00 |
| 02.10.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,51% | 165.249,00 |
| 01.10.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,87% | 127.112,00 |
| 30.09.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,98% | 85.669,00 |
| 27.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 41.812,00 |
| 26.09.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 2,30% | 233.472,00 |
| 25.09.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,28% | 73.920,00 |
| 24.09.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,71% | 88.677,00 |
| 23.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,14% | 40.567,00 |
| 20.09.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -1,26% | 181.795,00 |
| 19.09.2024 | 1,44 | 1,45 | 1,43 | 1,43 | 0,70% | 237.120,00 |
| 18.09.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 0,42% | 99.808,00 |
| 17.09.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -0,49% | 187.612,00 |
| 16.09.2024 | 1,41 | 1,43 | 1,39 | 1,43 | 1,50% | 132.136,00 |
| 13.09.2024 | 1,40 | 1,43 | 1,38 | 1,40 | 0,36% | 278.301,00 |
| 12.09.2024 | 1,56 | 1,56 | 1,37 | 1,40 | -6,86% | 389.340,00 |
| 11.09.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 2,04% | 72.475,00 |
| 10.09.2024 | 1,47 | 1,49 | 1,47 | 1,47 | 0,82% | 69.006,00 |
| 09.09.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 0,83% | 245.418,00 |
| 06.09.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -3,85% | 53.470,00 |
| 05.09.2024 | 1,50 | 1,53 | 1,50 | 1,51 | 0,00% | 62.218,00 |
| 04.09.2024 | 1,47 | 1,53 | 1,47 | 1,51 | 1,21% | 398.406,00 |
| 03.09.2024 | 1,51 | 1,52 | 1,48 | 1,49 | -1,98% | 89.456,00 |
| 02.09.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -0,39% | 80.994,00 |
| 30.08.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -0,07% | 68.614,00 |
| 29.08.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -0,20% | 70.045,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,33% | 69.172,00 |
| 27.08.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,07% | 126.619,00 |
| 26.08.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,12% | - |
| 23.08.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,39% | 100.843,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,29% | 76.468,00 |
| 21.08.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 1,17% | 125.357,00 |
| 20.08.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,42% | 17.310,00 |
| 19.08.2024 | 1,54 | 1,58 | 1,53 | 1,57 | 1,88% | 27.966,00 |
| 16.08.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 1,65% | 48.465,00 |
| 15.08.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,53% | 101.218,00 |
| 14.08.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 1,07% | 45.791,00 |
| 13.08.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,47% | 88.830,00 |
| 12.08.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,07% | 193.428,00 |
| 09.08.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,20% | 36.708,00 |
| 08.08.2024 | 1,48 | 1,50 | 1,46 | 1,50 | 1,15% | 133.946,00 |
| 07.08.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,82% | 110.872,00 |
| 06.08.2024 | 1,51 | 1,51 | 1,45 | 1,47 | -1,34% | 58.467,00 |
| 05.08.2024 | 1,52 | 1,52 | 1,44 | 1,49 | -3,63% | 134.840,00 |