£1,356
4,13%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 3,23% | 216.630,00 |
| 25.04.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -1,06% | 120.003,00 |
| 24.04.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,81% | 130.338,00 |
| 23.04.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 1,91% | 66.161,00 |
| 22.04.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 1,13% | 23.993,00 |
| 19.04.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,90% | 67.263,00 |
| 18.04.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,32% | 29.574,00 |
| 17.04.2024 | 1,26 | 1,28 | 1,24 | 1,26 | 0,48% | 73.000,00 |
| 16.04.2024 | 1,24 | 1,26 | 1,23 | 1,26 | -0,16% | 45.078,00 |
| 15.04.2024 | 1,24 | 1,28 | 1,24 | 1,26 | 1,29% | 54.873,00 |
| 12.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,96% | 62.630,00 |
| 11.04.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,97% | 58.413,00 |
| 10.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | 82.827,00 |
| 09.04.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,16% | 65.312,00 |
| 08.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,32% | 39.411,00 |
| 05.04.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,19% | 50.141,00 |
| 04.04.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,47% | 75.423,00 |
| 03.04.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,47% | 171.975,00 |
| 02.04.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -2,12% | 147.905,00 |
| 28.03.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -1,20% | 90.807,00 |
| 27.03.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,30% | 56.339,00 |
| 26.03.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,98% | 185.235,00 |
| 25.03.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -1,12% | 121.938,00 |
| 22.03.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -1,18% | 80.609,00 |
| 21.03.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,73% | 185.841,00 |
| 20.03.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -0,44% | 48.881,00 |
| 19.03.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,36% | 139.738,00 |
| 18.03.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -2,34% | 76.805,00 |
| 15.03.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,26% | 150.303,00 |
| 14.03.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 1,28% | 91.149,00 |
| 13.03.2024 | 1,41 | 1,41 | 1,39 | 1,41 | 0,14% | 44.666,00 |
| 12.03.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 1,29% | 77.168,00 |
| 11.03.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,84% | 70.771,00 |
| 08.03.2024 | 1,41 | 1,42 | 1,37 | 1,42 | 1,43% | 210.158,00 |
| 07.03.2024 | 1,36 | 1,45 | 1,36 | 1,40 | 2,20% | 315.518,00 |
| 06.03.2024 | 1,34 | 1,38 | 1,34 | 1,37 | 2,94% | 120.252,00 |
| 05.03.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -2,21% | 49.718,00 |
| 04.03.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -1,60% | 70.113,00 |
| 01.03.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 0,95% | 79.323,00 |
| 29.02.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 3,56% | 106.599,00 |
| 28.02.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,38% | 65.260,00 |
| 27.02.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -0,30% | 46.104,00 |
| 26.02.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,76% | 66.624,00 |
| 23.02.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -1,44% | 56.205,00 |
| 22.02.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 2,56% | 155.534,00 |
| 21.02.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,23% | 29.321,00 |
| 20.02.2024 | 1,29 | 1,31 | 1,28 | 1,29 | 0,31% | 34.300,00 |
| 19.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,70% | 33.448,00 |
| 16.02.2024 | 1,29 | 1,30 | 1,27 | 1,28 | 0,00% | 115.126,00 |
| 15.02.2024 | 1,27 | 1,30 | 1,26 | 1,28 | 1,34% | 95.327,00 |
| 14.02.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,78% | 52.804,00 |
| 13.02.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -3,19% | 84.882,00 |
| 12.02.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 0,15% | 21.151,00 |
| 09.02.2024 | 1,33 | 1,34 | 1,28 | 1,31 | 3,14% | 73.363,00 |
| 08.02.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 1,11% | 24.459,00 |
| 07.02.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,02% | 15.403,00 |
| 06.02.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 1,52% | 24.915,00 |
| 05.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,18% | 9.271,00 |
| 02.02.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 1,10% | 110.723,00 |
| 01.02.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | 41.343,00 |
| 31.01.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,34% | 42.643,00 |
| 30.01.2024 | 1,27 | 1,29 | 1,26 | 1,27 | 0,95% | 30.500,00 |
| 29.01.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,41% | 33.045,00 |
| 26.01.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 1,51% | 174.003,00 |
| 25.01.2024 | 1,27 | 1,27 | 1,24 | 1,26 | -0,94% | 67.317,00 |
| 24.01.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 2,50% | 137.226,00 |
| 23.01.2024 | 1,30 | 1,31 | 1,24 | 1,24 | -2,67% | 217.161,00 |
| 22.01.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 2,33% | 59.903,00 |
| 19.01.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -0,16% | 63.843,00 |
| 18.01.2024 | 1,14 | 1,26 | 1,14 | 1,25 | 10,95% | 240.311,00 |
| 17.01.2024 | 1,12 | 1,12 | 1,10 | 1,12 | -0,80% | 61.626,00 |
| 16.01.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | 11.101,00 |
| 15.01.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -2,08% | 49.853,00 |
| 12.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 3,12% | 56.402,00 |
| 11.01.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 1,91% | 35.594,00 |
| 10.01.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 1,66% | 22.309,00 |
| 09.01.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,28% | 1.790,00 |
| 08.01.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -1,08% | 13.345,00 |
| 05.01.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 3,94% | 14.826,00 |
| 04.01.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 1,72% | 22.512,00 |
| 03.01.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -2,42% | 59.150,00 |
| 02.01.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -0,19% | 36.668,00 |
| 29.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | -0,46% | 16.622,00 |
| 28.12.2023 | 1,07 | 1,09 | 1,07 | 1,08 | -1,37% | 11.530,00 |
| 27.12.2023 | 1,09 | 1,10 | 1,07 | 1,10 | -0,81% | 16.373,00 |
| 22.12.2023 | 1,10 | 1,11 | 1,10 | 1,11 | 0,82% | 3.650,00 |
| 21.12.2023 | 1,09 | 1,10 | 1,08 | 1,10 | -0,18% | 19.078,00 |
| 20.12.2023 | 1,06 | 1,10 | 1,06 | 1,10 | 3,58% | 30.827,00 |
| 19.12.2023 | 1,05 | 1,06 | 1,04 | 1,06 | 1,34% | 8.984,00 |
| 18.12.2023 | 1,04 | 1,06 | 1,04 | 1,05 | 0,38% | 20.959,00 |
| 15.12.2023 | 1,07 | 1,08 | 1,04 | 1,04 | -1,14% | 66.632,00 |
| 14.12.2023 | 1,02 | 1,06 | 1,02 | 1,05 | 3,33% | 49.986,00 |
| 13.12.2023 | 1,03 | 1,03 | 1,02 | 1,02 | 0,00% | 50.187,00 |
| 12.12.2023 | 1,02 | 1,03 | 1,01 | 1,02 | -0,39% | 35.219,00 |
| 11.12.2023 | 1,04 | 1,05 | 1,02 | 1,02 | -2,66% | 91.761,00 |
| 08.12.2023 | 1,09 | 1,09 | 1,05 | 1,05 | -2,95% | 23.535,00 |
| 07.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | -0,37% | 40.287,00 |
| 06.12.2023 | 1,09 | 1,10 | 1,08 | 1,09 | -0,37% | 43.364,00 |
| 05.12.2023 | 1,09 | 1,10 | 1,09 | 1,09 | -0,36% | 14.012,00 |
| 04.12.2023 | 1,11 | 1,12 | 1,08 | 1,10 | -0,36% | 47.238,00 |