£2,448
2,41%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,40 | 2,44 | 2,39 | 2,40 | 0,29% | 150.065,00 |
| 26.02.2026 | 2,38 | 2,40 | 2,35 | 2,39 | 0,42% | 121.978,00 |
| 25.02.2026 | 2,45 | 2,46 | 2,38 | 2,38 | -2,26% | 64.327,00 |
| 24.02.2026 | 2,47 | 2,48 | 2,43 | 2,44 | -1,12% | 193.677,00 |
| 23.02.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -2,20% | 110.614,00 |
| 20.02.2026 | 2,51 | 2,54 | 2,50 | 2,52 | 1,12% | 106.256,00 |
| 19.02.2026 | 2,46 | 2,51 | 2,46 | 2,49 | 1,43% | 117.373,00 |
| 18.02.2026 | 2,46 | 2,47 | 2,44 | 2,46 | 0,00% | 116.185,00 |
| 17.02.2026 | 2,44 | 2,46 | 2,40 | 2,46 | 1,03% | 69.218,00 |
| 16.02.2026 | 2,47 | 2,48 | 2,43 | 2,43 | -0,61% | 43.601,00 |
| 13.02.2026 | 2,44 | 2,46 | 2,38 | 2,45 | 3,16% | 151.501,00 |
| 12.02.2026 | 2,39 | 2,45 | 2,37 | 2,37 | 0,00% | 116.497,00 |
| 11.02.2026 | 2,32 | 2,38 | 2,29 | 2,37 | 1,94% | 129.690,00 |
| 10.02.2026 | 2,32 | 2,34 | 2,29 | 2,33 | 0,00% | 139.678,00 |
| 09.02.2026 | 2,29 | 2,33 | 2,27 | 2,33 | 1,75% | 33.082,00 |
| 06.02.2026 | 2,26 | 2,31 | 2,26 | 2,29 | 1,78% | 69.290,00 |
| 05.02.2026 | 2,28 | 2,30 | 2,24 | 2,25 | -2,39% | 116.201,00 |
| 04.02.2026 | 2,25 | 2,31 | 2,25 | 2,30 | 2,22% | 184.474,00 |
| 03.02.2026 | 2,30 | 2,31 | 2,25 | 2,25 | -1,21% | 80.437,00 |
| 02.02.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 2,36% | 88.853,00 |
| 30.01.2026 | 2,23 | 2,26 | 2,23 | 2,23 | 0,23% | 140.205,00 |
| 29.01.2026 | 2,23 | 2,25 | 2,22 | 2,22 | 0,23% | 60.856,00 |
| 28.01.2026 | 2,24 | 2,24 | 2,21 | 2,22 | 0,23% | 96.405,00 |
| 27.01.2026 | 2,24 | 2,24 | 2,21 | 2,21 | -0,67% | 76.687,00 |
| 26.01.2026 | 2,24 | 2,25 | 2,23 | 2,23 | -0,45% | 124.027,00 |
| 23.01.2026 | 2,23 | 2,26 | 2,21 | 2,24 | 0,68% | 138.942,00 |
| 22.01.2026 | 2,20 | 2,25 | 2,20 | 2,22 | 2,07% | 150.067,00 |
| 21.01.2026 | 2,20 | 2,20 | 2,13 | 2,18 | -0,91% | 149.145,00 |
| 20.01.2026 | 2,22 | 2,24 | 2,19 | 2,20 | -0,68% | 109.814,00 |
| 19.01.2026 | 2,22 | 2,23 | 2,19 | 2,21 | -1,21% | 172.399,00 |
| 16.01.2026 | 2,24 | 2,24 | 2,19 | 2,24 | 0,43% | 144.401,00 |
| 15.01.2026 | 2,18 | 2,24 | 2,18 | 2,23 | 2,41% | 111.665,00 |
| 14.01.2026 | 2,18 | 2,19 | 2,16 | 2,18 | 0,23% | 70.959,00 |
| 13.01.2026 | 2,25 | 2,25 | 2,16 | 2,17 | -3,34% | 93.611,00 |
| 12.01.2026 | 2,28 | 2,28 | 2,22 | 2,25 | -1,75% | 96.339,00 |
| 09.01.2026 | 2,28 | 2,29 | 2,21 | 2,29 | 0,66% | 147.794,00 |
| 08.01.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 0,44% | 129.727,00 |
| 07.01.2026 | 2,25 | 2,27 | 2,22 | 2,26 | 1,23% | 150.712,00 |
| 06.01.2026 | 2,21 | 2,26 | 2,20 | 2,23 | 1,71% | 203.958,00 |
| 05.01.2026 | 2,19 | 2,20 | 2,16 | 2,20 | 0,69% | 121.058,00 |
| 02.01.2026 | 2,17 | 2,18 | 2,14 | 2,18 | -2,02% | 92.176,00 |
| 31.12.2025 | 2,22 | 2,24 | 2,20 | 2,23 | -0,31% | 30.372,00 |
| 30.12.2025 | 2,22 | 2,24 | 2,21 | 2,23 | 1,00% | 95.578,00 |
| 29.12.2025 | 2,24 | 2,24 | 2,19 | 2,21 | -0,90% | 83.113,00 |
| 24.12.2025 | 2,26 | 2,26 | 2,23 | 2,23 | -0,89% | 17.737,00 |
| 23.12.2025 | 2,25 | 2,26 | 2,23 | 2,25 | 0,45% | 78.956,00 |
| 22.12.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,90% | 65.659,00 |
| 19.12.2025 | 2,25 | 2,25 | 2,21 | 2,22 | -1,55% | 155.928,00 |
| 18.12.2025 | 2,22 | 2,26 | 2,21 | 2,26 | 1,12% | 105.488,00 |
| 17.12.2025 | 2,19 | 2,25 | 2,19 | 2,23 | 1,59% | 208.408,00 |
| 16.12.2025 | 2,20 | 2,20 | 2,18 | 2,20 | -0,77% | 175.342,00 |
| 15.12.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 2,88% | 161.522,00 |
| 12.12.2025 | 2,15 | 2,19 | 2,15 | 2,15 | 1,06% | 190.172,00 |
| 11.12.2025 | 2,18 | 2,18 | 2,12 | 2,13 | -1,82% | 210.805,00 |
| 10.12.2025 | 2,20 | 2,21 | 2,17 | 2,17 | -0,60% | 236.070,00 |
| 09.12.2025 | 2,18 | 2,21 | 2,17 | 2,18 | 0,79% | 199.678,00 |
| 08.12.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -0,78% | 107.002,00 |
| 05.12.2025 | 2,20 | 2,24 | 2,18 | 2,18 | -1,02% | 86.924,00 |
| 04.12.2025 | 2,16 | 2,22 | 2,16 | 2,20 | 1,38% | 195.096,00 |
| 03.12.2025 | 2,17 | 2,18 | 2,14 | 2,17 | 0,70% | 98.949,00 |
| 02.12.2025 | 2,20 | 2,22 | 2,16 | 2,16 | -2,15% | 83.663,00 |
| 01.12.2025 | 2,23 | 2,23 | 2,18 | 2,21 | -2,22% | 153.759,00 |
| 28.11.2025 | 2,23 | 2,26 | 2,23 | 2,26 | 2,04% | 75.351,00 |
| 27.11.2025 | 2,19 | 2,23 | 2,18 | 2,21 | 2,31% | 71.947,00 |
| 26.11.2025 | 2,13 | 2,17 | 2,12 | 2,16 | 1,41% | 147.902,00 |
| 25.11.2025 | 2,08 | 2,13 | 2,06 | 2,13 | 2,50% | 110.651,00 |
| 24.11.2025 | 2,05 | 2,08 | 2,05 | 2,08 | 2,62% | 57.483,00 |
| 21.11.2025 | 2,02 | 2,04 | 2,01 | 2,03 | -1,58% | 111.928,00 |
| 20.11.2025 | 2,06 | 2,08 | 2,04 | 2,06 | 0,61% | 91.751,00 |
| 19.11.2025 | 2,07 | 2,07 | 2,03 | 2,05 | -0,73% | 129.183,00 |
| 18.11.2025 | 2,08 | 2,08 | 2,04 | 2,06 | -1,67% | 91.060,00 |
| 17.11.2025 | 2,11 | 2,14 | 2,08 | 2,10 | -0,48% | 114.261,00 |
| 14.11.2025 | 2,07 | 2,12 | 2,04 | 2,11 | 0,72% | 164.991,00 |
| 13.11.2025 | 2,13 | 2,16 | 2,09 | 2,09 | -2,45% | 187.994,00 |
| 12.11.2025 | 2,15 | 2,17 | 2,13 | 2,14 | -0,81% | 110.337,00 |
| 11.11.2025 | 2,16 | 2,19 | 2,16 | 2,16 | -0,69% | 63.580,00 |
| 10.11.2025 | 2,15 | 2,19 | 2,14 | 2,18 | 3,82% | 78.904,00 |
| 07.11.2025 | 2,12 | 2,14 | 2,08 | 2,10 | -0,24% | 140.456,00 |
| 06.11.2025 | 2,12 | 2,14 | 2,09 | 2,10 | -1,64% | 116.947,00 |
| 05.11.2025 | 2,13 | 2,15 | 2,10 | 2,14 | 0,23% | 88.605,00 |
| 04.11.2025 | 2,12 | 2,16 | 2,11 | 2,13 | -0,47% | 100.513,00 |
| 03.11.2025 | 2,17 | 2,17 | 2,12 | 2,14 | -1,06% | 65.855,00 |
| 31.10.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -1,90% | 75.743,00 |
| 30.10.2025 | 2,21 | 2,22 | 2,19 | 2,21 | -2,65% | 220.624,00 |
| 29.10.2025 | 2,29 | 2,29 | 2,26 | 2,27 | -1,09% | 58.735,00 |
| 28.10.2025 | 2,29 | 2,30 | 2,26 | 2,29 | 0,22% | 90.148,00 |
| 27.10.2025 | 2,27 | 2,31 | 2,27 | 2,29 | 0,88% | 69.545,00 |
| 24.10.2025 | 2,25 | 2,27 | 2,22 | 2,27 | 0,44% | 62.493,00 |
| 23.10.2025 | 2,23 | 2,26 | 2,22 | 2,26 | 1,81% | 42.988,00 |
| 22.10.2025 | 2,24 | 2,25 | 2,22 | 2,22 | 1,61% | 112.011,00 |
| 21.10.2025 | 2,22 | 2,22 | 2,17 | 2,18 | -1,36% | 75.467,00 |
| 20.10.2025 | 2,20 | 2,23 | 2,20 | 2,21 | 0,91% | 106.221,00 |
| 17.10.2025 | 2,23 | 2,24 | 2,19 | 2,19 | -2,67% | 296.114,00 |
| 16.10.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -1,19% | 196.908,00 |
| 15.10.2025 | 2,34 | 2,34 | 2,27 | 2,28 | -2,27% | 343.070,00 |
| 14.10.2025 | 2,28 | 2,33 | 2,26 | 2,33 | 1,97% | 138.012,00 |
| 13.10.2025 | 2,27 | 2,30 | 2,26 | 2,29 | 1,33% | 99.116,00 |
| 10.10.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,44% | 102.851,00 |
| 09.10.2025 | 2,30 | 2,30 | 2,26 | 2,29 | 0,13% | 43.742,00 |
| 08.10.2025 | 2,30 | 2,30 | 2,25 | 2,29 | 1,11% | 167.306,00 |