£2,465
2,47%
Echtzeit-Aktienkurs Kier Group PLC
Bid:
Ask:
Aktienkurse zur Kier Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 2,13 | 2,20 | 2,13 | 2,17 | 3,43% | 203.842,00 |
| 24.06.2026 | 2,09 | 2,10 | 2,05 | 2,10 | 0,48% | 323.827,00 |
| 23.06.2026 | 2,10 | 2,10 | 2,05 | 2,09 | -0,95% | 176.622,00 |
| 22.06.2026 | 2,11 | 2,11 | 2,05 | 2,11 | 0,38% | 104.536,00 |
| 19.06.2026 | 2,08 | 2,11 | 2,08 | 2,10 | 0,82% | 295.255,00 |
| 18.06.2026 | 2,06 | 2,09 | 2,05 | 2,08 | 0,39% | 246.012,00 |
| 17.06.2026 | 2,06 | 2,08 | 2,03 | 2,08 | 1,22% | 203.988,00 |
| 16.06.2026 | 2,04 | 2,05 | 2,01 | 2,05 | 0,79% | 324.089,00 |
| 15.06.2026 | 2,11 | 2,11 | 2,03 | 2,03 | -1,17% | 216.527,00 |
| 12.06.2026 | 2,02 | 2,08 | 2,02 | 2,06 | 3,11% | 275.850,00 |
| 11.06.2026 | 1,95 | 2,00 | 1,94 | 2,00 | 0,96% | 279.247,00 |
| 10.06.2026 | 1,98 | 2,00 | 1,95 | 1,98 | -0,35% | 268.979,00 |
| 09.06.2026 | 2,00 | 2,04 | 1,98 | 1,98 | -0,73% | 256.913,00 |
| 08.06.2026 | 2,00 | 2,01 | 1,95 | 2,00 | -2,51% | 227.757,00 |
| 05.06.2026 | 2,07 | 2,09 | 2,05 | 2,05 | -0,58% | 154.413,00 |
| 04.06.2026 | 2,04 | 2,06 | 2,03 | 2,06 | 1,43% | 91.466,00 |
| 03.06.2026 | 2,02 | 2,04 | 2,01 | 2,03 | -0,15% | 341.447,00 |
| 02.06.2026 | 2,04 | 2,05 | 2,02 | 2,04 | 1,09% | 200.590,00 |
| 01.06.2026 | 2,07 | 2,07 | 2,00 | 2,01 | -2,99% | 236.945,00 |
| 29.05.2026 | 2,07 | 2,09 | 2,06 | 2,08 | 0,73% | 121.551,00 |
| 28.05.2026 | 2,06 | 2,09 | 2,03 | 2,06 | -0,43% | 243.328,00 |
| 27.05.2026 | 2,06 | 2,11 | 2,06 | 2,07 | 0,00% | 222.768,00 |
| 26.05.2026 | 2,07 | 2,11 | 2,05 | 2,07 | -0,49% | 171.160,00 |
| 25.05.2026 | 2,08 | 2,08 | 2,07 | 2,08 | 1,97% | - |
| 22.05.2026 | 2,02 | 2,05 | 2,01 | 2,04 | 1,80% | 140.963,00 |
| 21.05.2026 | 2,00 | 2,03 | 1,99 | 2,00 | -0,50% | 187.381,00 |
| 20.05.2026 | 1,97 | 2,02 | 1,95 | 2,01 | 2,31% | 175.706,00 |
| 19.05.2026 | 2,02 | 2,03 | 1,96 | 1,97 | -1,53% | 162.518,00 |
| 18.05.2026 | 1,97 | 2,02 | 1,95 | 2,00 | 1,94% | 391.886,00 |
| 15.05.2026 | 2,02 | 2,03 | 1,94 | 1,96 | -4,71% | 616.266,00 |
| 14.05.2026 | 2,03 | 2,06 | 2,03 | 2,06 | 1,08% | 209.590,00 |
| 13.05.2026 | 2,06 | 2,06 | 2,01 | 2,04 | -1,26% | 224.688,00 |
| 12.05.2026 | 2,08 | 2,08 | 2,04 | 2,06 | -2,46% | 362.638,00 |
| 11.05.2026 | 2,14 | 2,14 | 2,09 | 2,11 | 0,19% | 334.429,00 |
| 08.05.2026 | 2,12 | 2,15 | 2,11 | 2,11 | -1,08% | 81.974,00 |
| 07.05.2026 | 2,12 | 2,16 | 2,12 | 2,13 | 0,61% | 239.391,00 |
| 06.05.2026 | 2,05 | 2,14 | 2,05 | 2,12 | 4,02% | 346.868,00 |
| 05.05.2026 | 2,02 | 2,06 | 2,02 | 2,04 | -2,13% | 295.399,00 |
| 04.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,07% | - |
| 01.05.2026 | 2,02 | 2,04 | 2,01 | 2,04 | 0,59% | 141.827,00 |
| 30.04.2026 | 1,96 | 2,04 | 1,95 | 2,03 | 3,36% | 336.782,00 |
| 29.04.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -1,41% | 212.312,00 |
| 28.04.2026 | 2,03 | 2,03 | 1,98 | 1,99 | -3,12% | 368.545,00 |
| 27.04.2026 | 2,10 | 2,10 | 2,05 | 2,05 | -1,63% | 171.502,00 |
| 24.04.2026 | 2,10 | 2,11 | 2,08 | 2,09 | -1,37% | 162.920,00 |
| 23.04.2026 | 2,15 | 2,15 | 2,08 | 2,12 | -1,31% | 260.177,00 |
| 22.04.2026 | 2,15 | 2,16 | 2,14 | 2,15 | 0,33% | 153.522,00 |
| 21.04.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -0,56% | 207.267,00 |
| 20.04.2026 | 2,17 | 2,17 | 2,14 | 2,15 | -2,36% | 280.210,00 |
| 17.04.2026 | 2,14 | 2,22 | 2,12 | 2,20 | 2,42% | 411.909,00 |
| 16.04.2026 | 2,13 | 2,18 | 2,12 | 2,15 | 0,19% | 333.841,00 |
| 15.04.2026 | 2,14 | 2,17 | 2,13 | 2,15 | 1,13% | 229.907,00 |
| 14.04.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 2,02% | 242.973,00 |
| 13.04.2026 | 2,07 | 2,09 | 2,04 | 2,08 | 0,29% | 245.431,00 |
| 10.04.2026 | 2,09 | 2,10 | 2,06 | 2,07 | 0,53% | 221.223,00 |
| 09.04.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 0,15% | 163.575,00 |
| 08.04.2026 | 2,02 | 2,09 | 2,02 | 2,06 | 7,24% | 207.320,00 |
| 07.04.2026 | 1,97 | 1,97 | 1,91 | 1,92 | -1,54% | 177.093,00 |
| 02.04.2026 | 1,95 | 1,97 | 1,90 | 1,95 | -0,66% | 371.501,00 |
| 01.04.2026 | 1,95 | 1,98 | 1,94 | 1,96 | 3,15% | 327.805,00 |
| 31.03.2026 | 1,95 | 1,96 | 1,87 | 1,90 | -1,86% | 643.021,00 |
| 30.03.2026 | 1,97 | 1,97 | 1,93 | 1,94 | -1,62% | 317.742,00 |
| 27.03.2026 | 2,03 | 2,03 | 1,97 | 1,97 | -3,80% | 131.608,00 |
| 26.03.2026 | 2,05 | 2,06 | 2,02 | 2,05 | -0,12% | 204.449,00 |
| 25.03.2026 | 2,05 | 2,09 | 2,05 | 2,05 | 0,12% | 196.725,00 |
| 24.03.2026 | 2,05 | 2,06 | 2,02 | 2,05 | -0,49% | 246.822,00 |
| 23.03.2026 | 1,99 | 2,10 | 1,95 | 2,06 | 0,98% | 448.447,00 |
| 20.03.2026 | 2,05 | 2,09 | 2,04 | 2,04 | -0,73% | 173.754,00 |
| 19.03.2026 | 2,09 | 2,09 | 2,01 | 2,06 | -2,61% | 166.874,00 |
| 18.03.2026 | 2,14 | 2,17 | 2,10 | 2,11 | -1,17% | 168.292,00 |
| 17.03.2026 | 2,14 | 2,17 | 2,13 | 2,14 | -0,47% | 165.607,00 |
| 16.03.2026 | 2,15 | 2,17 | 2,12 | 2,15 | 0,09% | 171.235,00 |
| 13.03.2026 | 2,14 | 2,17 | 2,13 | 2,14 | -1,02% | 164.804,00 |
| 12.03.2026 | 2,18 | 2,19 | 2,15 | 2,17 | -0,69% | 166.486,00 |
| 11.03.2026 | 2,15 | 2,22 | 2,13 | 2,18 | 0,00% | 249.845,00 |