£3,242
0,53%
Echtzeit-Aktienkurs KINGFISHER LS-,157142857
Bid:
Ask:
Aktienkurse zur KINGFISHER LS-,157142857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 3,30 | 3,31 | 3,18 | 3,21 | -0,47% | 2.586.610,00 |
| 08.10.2026 | 3,23 | 3,26 | 3,20 | 3,23 | -1,86% | 3.037.662,00 |
| 07.10.2026 | 3,28 | 3,32 | 3,27 | 3,29 | -0,23% | 1.117.462,00 |
| 06.10.2026 | 3,27 | 3,31 | 3,24 | 3,29 | 0,95% | 543.730,00 |
| 05.10.2026 | 3,30 | 3,30 | 3,23 | 3,26 | -0,56% | 892.440,00 |
| 02.10.2026 | 3,30 | 3,35 | 3,28 | 3,28 | 0,38% | 887.176,00 |
| 01.10.2026 | 3,31 | 3,33 | 3,27 | 3,27 | -2,37% | 1.631.332,00 |
| 30.09.2026 | 3,30 | 3,38 | 3,30 | 3,35 | 2,79% | 1.342.839,00 |
| 29.09.2026 | 3,34 | 3,34 | 3,24 | 3,26 | -1,93% | 1.568.755,00 |
| 28.09.2026 | 3,32 | 3,44 | 3,32 | 3,32 | 1,40% | 1.999.600,00 |
| 25.09.2026 | 3,31 | 3,33 | 3,25 | 3,28 | -0,33% | 1.390.307,00 |
| 24.09.2026 | 3,34 | 3,34 | 3,27 | 3,29 | -2,88% | 1.319.825,00 |
| 23.09.2026 | 3,46 | 3,48 | 3,38 | 3,38 | -1,37% | 2.010.991,00 |
| 22.09.2026 | 3,36 | 3,44 | 3,28 | 3,43 | 12,18% | 3.480.694,00 |
| 21.09.2026 | 3,06 | 3,06 | 3,00 | 3,06 | 1,02% | 1.147.447,00 |
| 18.09.2026 | 3,07 | 3,09 | 3,02 | 3,03 | -2,17% | 1.940.764,00 |
| 17.09.2026 | 3,05 | 3,10 | 3,02 | 3,09 | 2,86% | 1.484.119,00 |
| 16.09.2026 | 2,93 | 3,02 | 2,93 | 3,01 | 2,45% | 1.358.461,00 |
| 15.09.2026 | 2,90 | 2,98 | 2,89 | 2,94 | 1,70% | 1.278.312,00 |
| 14.09.2026 | 2,90 | 2,92 | 2,87 | 2,89 | -0,19% | 990.578,00 |
| 11.09.2026 | 2,88 | 2,92 | 2,88 | 2,89 | 0,43% | 715.927,00 |
| 10.09.2026 | 2,91 | 2,91 | 2,88 | 2,88 | -0,07% | 742.868,00 |
| 09.09.2026 | 2,94 | 2,95 | 2,88 | 2,88 | -3,09% | 1.438.264,00 |
| 08.09.2026 | 3,00 | 3,01 | 2,95 | 2,97 | -1,36% | 1.450.274,00 |
| 07.09.2026 | 3,06 | 3,07 | 3,01 | 3,02 | -1,41% | 533.843,00 |
| 04.09.2026 | 2,97 | 3,07 | 2,97 | 3,06 | 3,28% | 620.341,00 |
| 03.09.2026 | 3,02 | 3,02 | 2,93 | 2,96 | -1,14% | 1.786.629,00 |
| 02.09.2026 | 3,08 | 3,09 | 2,98 | 3,00 | -3,43% | 1.586.010,00 |
| 01.09.2026 | 3,13 | 3,17 | 3,07 | 3,10 | -0,92% | 1.603.873,00 |
| 31.08.2026 | 3,15 | 3,16 | 3,13 | 3,13 | -0,06% | - |
| 28.08.2026 | 3,19 | 3,20 | 3,12 | 3,13 | -1,97% | 2.123.930,00 |
| 27.08.2026 | 3,23 | 3,24 | 3,18 | 3,20 | -1,05% | 1.194.927,00 |
| 26.08.2026 | 3,25 | 3,26 | 3,22 | 3,23 | 0,37% | 790.360,00 |
| 25.08.2026 | 3,19 | 3,23 | 3,18 | 3,22 | 1,16% | 533.547,00 |
| 24.08.2026 | 3,21 | 3,22 | 3,16 | 3,18 | -1,12% | 787.403,00 |
| 21.08.2026 | 3,22 | 3,24 | 3,20 | 3,22 | -0,03% | 853.132,00 |
| 20.08.2026 | 3,24 | 3,26 | 3,20 | 3,22 | -0,95% | 1.063.062,00 |
| 19.08.2026 | 3,21 | 3,28 | 3,19 | 3,25 | 0,59% | 777.999,00 |
| 18.08.2026 | 3,21 | 3,26 | 3,20 | 3,23 | 0,19% | 1.761.408,00 |
| 17.08.2026 | 3,26 | 3,27 | 3,22 | 3,22 | -1,35% | 966.573,00 |
| 14.08.2026 | 3,29 | 3,30 | 3,26 | 3,27 | -0,52% | 975.417,00 |
| 13.08.2026 | 3,24 | 3,30 | 3,23 | 3,28 | 2,15% | 1.273.791,00 |
| 12.08.2026 | 3,25 | 3,26 | 3,21 | 3,22 | -0,31% | 1.085.339,00 |
| 11.08.2026 | 3,21 | 3,25 | 3,18 | 3,23 | 0,84% | 1.016.469,00 |
| 10.08.2026 | 3,27 | 3,27 | 3,19 | 3,20 | -2,68% | 1.315.050,00 |
| 07.08.2026 | 3,25 | 3,30 | 3,23 | 3,29 | 1,56% | 794.331,00 |
| 06.08.2026 | 3,23 | 3,26 | 3,22 | 3,24 | 0,61% | 754.876,00 |
| 05.08.2026 | 3,20 | 3,23 | 3,20 | 3,22 | -0,33% | 1.125.188,00 |
| 04.08.2026 | 3,15 | 3,23 | 3,13 | 3,23 | 2,14% | 1.780.735,00 |
| 03.08.2026 | 3,14 | 3,20 | 3,11 | 3,16 | 1,77% | 1.805.843,00 |
| 31.07.2026 | 3,09 | 3,11 | 3,06 | 3,10 | 0,10% | 987.078,00 |
| 30.07.2026 | 3,08 | 3,14 | 3,07 | 3,10 | -0,83% | 1.518.352,00 |
| 29.07.2026 | 3,10 | 3,15 | 3,07 | 3,13 | 0,39% | 1.955.650,00 |
| 28.07.2026 | 3,05 | 3,13 | 2,96 | 3,12 | 1,80% | 2.737.007,00 |
| 27.07.2026 | 3,02 | 3,07 | 3,01 | 3,06 | 2,24% | 1.615.700,00 |
| 24.07.2026 | 2,97 | 3,00 | 2,95 | 2,99 | 0,71% | 1.173.372,00 |
| 23.07.2026 | 2,97 | 3,03 | 2,97 | 2,97 | -0,67% | 2.387.905,00 |
| 22.07.2026 | 2,90 | 3,01 | 2,90 | 2,99 | 1,29% | 3.476.003,00 |
| 21.07.2026 | 2,94 | 2,97 | 2,91 | 2,95 | 0,17% | 2.851.436,00 |
| 20.07.2026 | 3,02 | 3,04 | 2,94 | 2,95 | -1,70% | 4.494.708,00 |
| 17.07.2026 | 2,96 | 3,03 | 2,96 | 3,00 | 1,47% | 2.393.921,00 |
| 16.07.2026 | 2,83 | 2,97 | 2,83 | 2,96 | 4,03% | 3.761.610,00 |
| 15.07.2026 | 2,79 | 2,85 | 2,79 | 2,84 | 1,34% | 1.459.961,00 |
| 14.07.2026 | 2,74 | 2,82 | 2,72 | 2,80 | 1,69% | 1.561.026,00 |
| 13.07.2026 | 2,74 | 2,81 | 2,74 | 2,76 | 0,18% | 1.387.188,00 |
| 10.07.2026 | 2,74 | 2,77 | 2,73 | 2,75 | 0,84% | 1.261.822,00 |
| 09.07.2026 | 2,70 | 2,73 | 2,67 | 2,73 | 1,68% | 2.163.719,00 |
| 08.07.2026 | 2,79 | 2,79 | 2,66 | 2,69 | -4,21% | 2.530.318,00 |
| 07.07.2026 | 2,84 | 2,86 | 2,79 | 2,80 | -0,57% | 1.835.508,00 |
| 06.07.2026 | 2,84 | 2,85 | 2,80 | 2,82 | -0,70% | 1.079.546,00 |
| 03.07.2026 | 2,87 | 2,87 | 2,81 | 2,84 | -1,17% | 1.088.025,00 |
| 02.07.2026 | 2,81 | 2,90 | 2,80 | 2,87 | 1,83% | 2.079.764,00 |
| 01.07.2026 | 2,85 | 2,85 | 2,77 | 2,82 | -0,46% | 1.925.035,00 |
| 30.06.2026 | 2,91 | 2,91 | 2,83 | 2,83 | -1,67% | 1.893.947,00 |
| 29.06.2026 | 2,90 | 2,90 | 2,87 | 2,88 | -0,79% | 1.683.053,00 |
| 26.06.2026 | 2,92 | 2,96 | 2,87 | 2,91 | -0,95% | 1.532.919,00 |
| 25.06.2026 | 2,89 | 2,95 | 2,89 | 2,93 | 1,59% | 1.486.648,00 |
| 24.06.2026 | 2,75 | 2,89 | 2,75 | 2,89 | 4,68% | 2.642.178,00 |
| 23.06.2026 | 2,74 | 2,77 | 2,73 | 2,76 | -1,36% | 1.837.634,00 |
| 22.06.2026 | 2,81 | 2,81 | 2,76 | 2,80 | -0,60% | 1.458.329,00 |
| 19.06.2026 | 2,81 | 2,85 | 2,80 | 2,81 | -0,32% | 2.068.775,00 |
| 18.06.2026 | 2,86 | 2,87 | 2,81 | 2,82 | -2,25% | 2.390.111,00 |
| 17.06.2026 | 2,85 | 2,90 | 2,84 | 2,89 | 0,98% | 1.754.726,00 |
| 16.06.2026 | 2,86 | 2,86 | 2,80 | 2,86 | 0,00% | 1.318.733,00 |
| 15.06.2026 | 2,92 | 2,94 | 2,85 | 2,86 | -0,52% | 2.115.659,00 |
| 12.06.2026 | 2,89 | 2,90 | 2,85 | 2,87 | 1,73% | 1.430.457,00 |
| 11.06.2026 | 2,79 | 2,87 | 2,79 | 2,83 | 0,93% | 2.074.592,00 |
| 10.06.2026 | 2,82 | 2,82 | 2,77 | 2,80 | -0,04% | 1.833.773,00 |
| 09.06.2026 | 2,80 | 2,85 | 2,80 | 2,80 | -0,07% | 1.793.142,00 |
| 08.06.2026 | 2,82 | 2,86 | 2,79 | 2,80 | -1,02% | 2.711.712,00 |
| 05.06.2026 | 2,83 | 2,87 | 2,82 | 2,83 | 0,60% | 2.404.135,00 |
| 04.06.2026 | 2,83 | 2,88 | 2,81 | 2,81 | -0,92% | 1.581.053,00 |
| 03.06.2026 | 2,82 | 2,86 | 2,81 | 2,84 | 0,30% | 2.697.858,00 |
| 02.06.2026 | 2,79 | 2,86 | 2,79 | 2,83 | 1,78% | 2.332.513,00 |
| 01.06.2026 | 2,86 | 2,88 | 2,76 | 2,78 | -3,34% | 2.495.337,00 |
| 29.05.2026 | 2,91 | 2,93 | 2,88 | 2,88 | -0,45% | 2.718.362,00 |
| 28.05.2026 | 2,87 | 2,90 | 2,85 | 2,89 | -3,31% | 2.228.416,00 |
| 27.05.2026 | 2,96 | 3,02 | 2,95 | 2,99 | 0,07% | 1.530.409,00 |
| 26.05.2026 | 3,05 | 3,16 | 2,97 | 2,99 | 15,78% | 2.802.475,00 |
| 25.05.2026 | 2,97 | 3,03 | 2,58 | 2,58 | -12,34% | - |