£3,312
2,10%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,30 | 3,30 | 3,19 | 3,24 | -1,34% | 105.459,00 |
| 11.11.2026 | 3,25 | 3,29 | 3,19 | 3,29 | 2,30% | 171.609,00 |
| 10.11.2026 | 3,26 | 3,26 | 3,20 | 3,21 | 0,00% | 153.349,00 |
| 09.11.2026 | 3,12 | 3,22 | 3,11 | 3,21 | 2,75% | 130.073,00 |
| 06.11.2026 | 3,01 | 3,13 | 3,01 | 3,13 | 2,49% | 242.538,00 |
| 05.11.2026 | 3,15 | 3,19 | 3,03 | 3,05 | -1,26% | 259.618,00 |
| 04.11.2026 | 3,17 | 3,17 | 3,09 | 3,09 | -2,25% | 426.135,00 |
| 03.11.2026 | 3,16 | 3,22 | 3,14 | 3,16 | -0,97% | 444.438,00 |
| 02.11.2026 | 3,09 | 3,19 | 3,07 | 3,19 | 3,27% | 141.954,00 |
| 30.10.2026 | 3,12 | 3,12 | 3,08 | 3,09 | -0,96% | 87.951,00 |
| 29.10.2026 | 3,10 | 3,13 | 3,07 | 3,12 | -0,86% | 134.097,00 |
| 28.10.2026 | 3,20 | 3,21 | 3,14 | 3,15 | -1,59% | 60.846,00 |
| 27.10.2026 | 3,12 | 3,22 | 3,12 | 3,20 | 2,11% | 257.311,00 |
| 26.10.2026 | 3,10 | 3,15 | 3,07 | 3,13 | 2,82% | 258.851,00 |
| 23.10.2026 | 3,00 | 3,05 | 2,98 | 3,05 | 2,18% | 218.282,00 |
| 22.10.2026 | 3,03 | 3,03 | 2,98 | 2,98 | -1,55% | 130.108,00 |
| 21.10.2026 | 3,00 | 3,05 | 3,00 | 3,03 | 0,00% | 210.835,00 |
| 20.10.2026 | 2,97 | 3,04 | 2,93 | 3,03 | 0,07% | 144.422,00 |
| 19.10.2026 | 3,03 | 3,05 | 3,00 | 3,03 | -0,79% | 193.852,00 |
| 16.10.2026 | 3,00 | 3,07 | 2,99 | 3,05 | 1,94% | 336.294,00 |
| 15.10.2026 | 2,97 | 3,05 | 2,94 | 2,99 | -0,80% | 598.949,00 |
| 14.10.2026 | 2,99 | 3,05 | 2,98 | 3,02 | 1,48% | 220.749,00 |
| 13.10.2026 | 3,03 | 3,05 | 2,96 | 2,97 | -0,80% | 267.945,00 |
| 12.10.2026 | 2,97 | 3,01 | 2,96 | 3,00 | 0,94% | 136.857,00 |
| 09.10.2026 | 2,92 | 3,01 | 2,90 | 2,97 | 2,91% | 291.658,00 |
| 08.10.2026 | 2,88 | 2,92 | 2,83 | 2,89 | -0,82% | 278.595,00 |
| 07.10.2026 | 3,01 | 3,03 | 2,90 | 2,91 | -3,58% | 457.958,00 |
| 06.10.2026 | 2,99 | 3,03 | 2,99 | 3,02 | 0,60% | 250.821,00 |
| 05.10.2026 | 3,08 | 3,08 | 2,98 | 3,00 | -2,28% | 166.099,00 |
| 02.10.2026 | 3,08 | 3,10 | 3,06 | 3,07 | 0,33% | 163.165,00 |
| 01.10.2026 | 3,08 | 3,09 | 3,01 | 3,06 | -0,91% | 388.933,00 |
| 30.09.2026 | 3,11 | 3,15 | 3,08 | 3,09 | -0,26% | 341.681,00 |
| 29.09.2026 | 3,15 | 3,17 | 3,08 | 3,10 | -1,28% | 299.198,00 |
| 28.09.2026 | 3,14 | 3,19 | 3,13 | 3,14 | 2,25% | 274.421,00 |
| 25.09.2026 | 3,08 | 3,13 | 3,06 | 3,07 | 0,43% | 308.460,00 |
| 24.09.2026 | 3,04 | 3,08 | 3,02 | 3,05 | -0,13% | 404.136,00 |
| 23.09.2026 | 3,10 | 3,10 | 3,05 | 3,06 | -0,59% | 203.116,00 |
| 22.09.2026 | 3,13 | 3,13 | 3,06 | 3,08 | -2,38% | 458.078,00 |
| 21.09.2026 | 3,13 | 3,18 | 3,13 | 3,15 | 2,31% | 484.572,00 |
| 18.09.2026 | 3,02 | 3,11 | 3,02 | 3,08 | 2,70% | 871.881,00 |
| 17.09.2026 | 2,87 | 3,01 | 2,87 | 3,00 | 4,06% | 904.846,00 |
| 16.09.2026 | 2,61 | 2,88 | 2,61 | 2,88 | 12,23% | 981.325,00 |
| 15.09.2026 | 2,55 | 2,62 | 2,51 | 2,57 | 3,30% | 522.086,00 |
| 14.09.2026 | 2,45 | 2,53 | 2,43 | 2,49 | 1,64% | 162.105,00 |
| 11.09.2026 | 2,41 | 2,46 | 2,41 | 2,45 | 0,91% | 69.309,00 |
| 10.09.2026 | 2,42 | 2,44 | 2,40 | 2,42 | -0,21% | 39.317,00 |
| 09.09.2026 | 2,47 | 2,49 | 2,42 | 2,43 | -2,92% | 78.190,00 |
| 08.09.2026 | 2,51 | 2,54 | 2,49 | 2,50 | -0,16% | 59.667,00 |
| 07.09.2026 | 2,54 | 2,54 | 2,51 | 2,51 | -0,40% | 83.175,00 |
| 04.09.2026 | 2,54 | 2,54 | 2,49 | 2,52 | -0,47% | 118.854,00 |
| 03.09.2026 | 2,50 | 2,53 | 2,48 | 2,53 | 1,20% | 95.038,00 |
| 02.09.2026 | 2,51 | 2,54 | 2,46 | 2,50 | -1,23% | 199.603,00 |
| 01.09.2026 | 2,56 | 2,59 | 2,51 | 2,53 | -6,88% | 245.628,00 |
| 31.08.2026 | 2,74 | 2,74 | 2,71 | 2,72 | 3,90% | - |
| 28.08.2026 | 2,61 | 2,63 | 2,59 | 2,61 | 1,71% | 344.006,00 |
| 27.08.2026 | 2,61 | 2,63 | 2,57 | 2,57 | -1,00% | 174.457,00 |
| 26.08.2026 | 2,60 | 2,62 | 2,58 | 2,60 | 0,23% | 107.568,00 |
| 25.08.2026 | 2,57 | 2,61 | 2,56 | 2,59 | 1,97% | 128.793,00 |
| 24.08.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,24% | 221.203,00 |
| 21.08.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -0,24% | 62.754,00 |
| 20.08.2026 | 2,55 | 2,55 | 2,52 | 2,54 | 0,16% | 91.720,00 |
| 19.08.2026 | 2,58 | 2,58 | 2,52 | 2,54 | -1,48% | 192.266,00 |
| 18.08.2026 | 2,57 | 2,60 | 2,56 | 2,57 | 0,16% | 72.669,00 |
| 17.08.2026 | 2,63 | 2,63 | 2,56 | 2,57 | -1,68% | 155.416,00 |
| 14.08.2026 | 2,60 | 2,62 | 2,59 | 2,61 | 0,62% | 60.717,00 |
| 13.08.2026 | 2,51 | 2,62 | 2,51 | 2,60 | 3,34% | 165.234,00 |
| 12.08.2026 | 2,52 | 2,56 | 2,51 | 2,51 | 0,56% | 281.643,00 |
| 11.08.2026 | 2,47 | 2,51 | 2,47 | 2,50 | 0,16% | 142.828,00 |
| 10.08.2026 | 2,47 | 2,52 | 2,47 | 2,50 | -0,32% | 92.108,00 |
| 07.08.2026 | 2,48 | 2,51 | 2,47 | 2,50 | 0,97% | 264.768,00 |
| 06.08.2026 | 2,47 | 2,49 | 2,45 | 2,48 | 0,00% | 177.237,00 |
| 05.08.2026 | 2,50 | 2,53 | 2,47 | 2,48 | 0,90% | 218.694,00 |
| 04.08.2026 | 2,45 | 2,47 | 2,43 | 2,46 | 1,24% | 185.491,00 |
| 03.08.2026 | 2,43 | 2,43 | 2,39 | 2,43 | 0,83% | 136.701,00 |
| 31.07.2026 | 2,43 | 2,46 | 2,40 | 2,41 | 0,08% | 408.331,00 |
| 30.07.2026 | 2,37 | 2,45 | 2,34 | 2,41 | 3,22% | 289.033,00 |
| 29.07.2026 | 2,41 | 2,41 | 2,31 | 2,33 | -3,36% | 247.771,00 |
| 28.07.2026 | 2,45 | 2,47 | 2,39 | 2,41 | -0,90% | 232.669,00 |
| 27.07.2026 | 2,42 | 2,46 | 2,41 | 2,43 | 2,10% | 199.395,00 |
| 24.07.2026 | 2,42 | 2,43 | 2,38 | 2,38 | -0,50% | 262.576,00 |
| 23.07.2026 | 2,40 | 2,43 | 2,39 | 2,40 | -0,58% | 300.708,00 |
| 22.07.2026 | 2,32 | 2,46 | 2,32 | 2,41 | 3,57% | 327.840,00 |
| 21.07.2026 | 2,36 | 2,37 | 2,27 | 2,33 | 4,58% | 372.317,00 |
| 20.07.2026 | 2,20 | 2,26 | 2,19 | 2,23 | -0,04% | 93.171,00 |
| 17.07.2026 | 2,22 | 2,24 | 2,19 | 2,23 | 0,00% | 74.685,00 |
| 16.07.2026 | 2,21 | 2,23 | 2,19 | 2,23 | 1,37% | 198.468,00 |
| 15.07.2026 | 2,14 | 2,22 | 2,14 | 2,20 | 2,33% | 180.334,00 |
| 14.07.2026 | 2,13 | 2,15 | 2,12 | 2,15 | -0,65% | 220.916,00 |
| 13.07.2026 | 2,15 | 2,17 | 2,13 | 2,16 | -0,46% | 147.533,00 |
| 10.07.2026 | 2,20 | 2,22 | 2,16 | 2,17 | -1,90% | 162.541,00 |
| 09.07.2026 | 2,19 | 2,22 | 2,18 | 2,21 | 1,37% | 162.082,00 |
| 08.07.2026 | 2,23 | 2,24 | 2,14 | 2,18 | -3,45% | 216.931,00 |
| 07.07.2026 | 2,26 | 2,28 | 2,24 | 2,26 | -0,79% | 175.836,00 |
| 06.07.2026 | 2,28 | 2,29 | 2,26 | 2,28 | -0,35% | 194.732,00 |
| 03.07.2026 | 2,20 | 2,29 | 2,20 | 2,29 | 4,10% | 174.679,00 |
| 02.07.2026 | 2,18 | 2,22 | 2,17 | 2,20 | -0,32% | 92.482,00 |
| 01.07.2026 | 2,16 | 2,20 | 2,15 | 2,20 | 0,50% | 154.140,00 |
| 30.06.2026 | 2,15 | 2,21 | 2,14 | 2,19 | 2,53% | 184.693,00 |
| 29.06.2026 | 2,14 | 2,16 | 2,12 | 2,14 | -1,11% | 275.661,00 |
| 26.06.2026 | 2,19 | 2,19 | 2,13 | 2,16 | -0,37% | 200.704,00 |