£2,943
-4,46%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 3,05 | 3,05 | 2,90 | 2,93 | -5,03% | 1.413.851,00 |
| 30.10.2024 | 3,05 | 3,12 | 3,04 | 3,08 | 0,79% | 1.029.716,00 |
| 29.10.2024 | 3,12 | 3,12 | 3,05 | 3,06 | -1,89% | 794.098,00 |
| 28.10.2024 | 3,11 | 3,13 | 3,09 | 3,12 | 0,61% | 548.736,00 |
| 25.10.2024 | 3,10 | 3,11 | 3,09 | 3,10 | 0,00% | 640.842,00 |
| 24.10.2024 | 3,09 | 3,10 | 3,07 | 3,10 | -0,10% | 1.297.257,00 |
| 23.10.2024 | 3,13 | 3,13 | 3,08 | 3,10 | -0,77% | 1.269.222,00 |
| 22.10.2024 | 3,11 | 3,13 | 3,09 | 3,12 | 0,29% | 1.325.440,00 |
| 21.10.2024 | 3,14 | 3,15 | 3,11 | 3,11 | -0,92% | 909.675,00 |
| 18.10.2024 | 3,16 | 3,16 | 3,13 | 3,14 | -0,84% | 769.148,00 |
| 17.10.2024 | 3,17 | 3,19 | 3,14 | 3,17 | 0,11% | 900.684,00 |
| 16.10.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 0,65% | 1.066.101,00 |
| 15.10.2024 | 3,15 | 3,18 | 3,13 | 3,15 | 0,95% | 1.481.097,00 |
| 14.10.2024 | 3,13 | 3,13 | 3,07 | 3,12 | 0,00% | 563.478,00 |
| 11.10.2024 | 3,13 | 3,14 | 3,11 | 3,12 | 0,08% | 1.714.222,00 |
| 10.10.2024 | 3,12 | 3,13 | 3,09 | 3,11 | -1,47% | 1.481.553,00 |
| 09.10.2024 | 3,12 | 3,16 | 3,12 | 3,16 | 1,59% | 779.173,00 |
| 08.10.2024 | 3,11 | 3,13 | 3,09 | 3,11 | -0,62% | 1.507.290,00 |
| 07.10.2024 | 3,12 | 3,14 | 3,08 | 3,13 | 0,03% | 857.791,00 |
| 04.10.2024 | 3,11 | 3,15 | 3,11 | 3,13 | 0,71% | 1.060.575,00 |
| 03.10.2024 | 3,12 | 3,16 | 3,10 | 3,11 | -0,45% | 986.898,00 |
| 02.10.2024 | 3,18 | 3,18 | 3,09 | 3,12 | -1,73% | 1.187.412,00 |
| 01.10.2024 | 3,23 | 3,23 | 3,17 | 3,18 | -1,37% | 989.655,00 |
| 30.09.2024 | 3,24 | 3,25 | 3,20 | 3,22 | -1,35% | 693.627,00 |
| 27.09.2024 | 3,25 | 3,28 | 3,25 | 3,26 | 0,03% | 918.338,00 |
| 26.09.2024 | 3,28 | 3,29 | 3,23 | 3,26 | 1,46% | 2.148.445,00 |
| 25.09.2024 | 3,24 | 3,29 | 3,22 | 3,22 | -1,26% | 1.150.176,00 |
| 24.09.2024 | 3,30 | 3,30 | 3,24 | 3,26 | -0,88% | 1.046.037,00 |
| 23.09.2024 | 3,27 | 3,30 | 3,24 | 3,29 | 2,08% | 1.262.034,00 |
| 20.09.2024 | 3,30 | 3,31 | 3,21 | 3,22 | -2,97% | 1.183.562,00 |
| 19.09.2024 | 3,32 | 3,33 | 3,27 | 3,32 | 1,14% | 1.079.157,00 |
| 18.09.2024 | 3,23 | 3,28 | 3,20 | 3,28 | 1,89% | 1.705.235,00 |
| 17.09.2024 | 3,01 | 3,23 | 3,01 | 3,22 | 10,89% | 4.823.451,00 |
| 16.09.2024 | 2,85 | 2,92 | 2,84 | 2,90 | 2,62% | 863.810,00 |
| 13.09.2024 | 2,81 | 2,84 | 2,80 | 2,83 | 1,11% | 768.972,00 |
| 12.09.2024 | 2,79 | 2,82 | 2,78 | 2,80 | 1,38% | 863.943,00 |
| 11.09.2024 | 2,76 | 2,77 | 2,73 | 2,76 | 0,60% | 1.375.281,00 |
| 10.09.2024 | 2,74 | 2,76 | 2,73 | 2,74 | 0,02% | 1.168.097,00 |
| 09.09.2024 | 2,78 | 2,78 | 2,74 | 2,74 | 0,22% | 852.466,00 |
| 06.09.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -1,08% | 576.627,00 |
| 05.09.2024 | 2,76 | 2,80 | 2,75 | 2,77 | -0,23% | 856.471,00 |
| 04.09.2024 | 2,76 | 2,80 | 2,75 | 2,77 | -1,16% | 693.923,00 |
| 03.09.2024 | 2,82 | 2,83 | 2,80 | 2,81 | -0,25% | 600.293,00 |
| 02.09.2024 | 2,80 | 2,82 | 2,77 | 2,81 | -0,81% | 939.055,00 |
| 30.08.2024 | 2,85 | 2,86 | 2,83 | 2,84 | -0,32% | 512.098,00 |
| 29.08.2024 | 2,85 | 2,86 | 2,83 | 2,85 | 0,42% | 506.233,00 |
| 28.08.2024 | 2,80 | 2,83 | 2,79 | 2,83 | -1,22% | 582.443,00 |
| 27.08.2024 | 2,87 | 2,88 | 2,84 | 2,87 | -0,28% | 1.167.704,00 |
| 26.08.2024 | 2,87 | 2,88 | 2,87 | 2,88 | -0,07% | - |
| 23.08.2024 | 2,84 | 2,88 | 2,83 | 2,88 | 1,86% | 550.288,00 |
| 22.08.2024 | 2,82 | 2,85 | 2,82 | 2,83 | -0,05% | 804.645,00 |
| 21.08.2024 | 2,79 | 2,83 | 2,77 | 2,83 | 1,07% | 675.942,00 |
| 20.08.2024 | 2,82 | 2,82 | 2,78 | 2,80 | -0,50% | 449.550,00 |
| 19.08.2024 | 2,78 | 2,82 | 2,78 | 2,81 | 0,90% | 275.213,00 |
| 16.08.2024 | 2,77 | 2,79 | 2,76 | 2,79 | 0,91% | 299.456,00 |
| 15.08.2024 | 2,76 | 2,79 | 2,74 | 2,76 | 0,07% | 289.680,00 |
| 14.08.2024 | 2,73 | 2,76 | 2,72 | 2,76 | 1,70% | 481.411,00 |
| 13.08.2024 | 2,72 | 2,73 | 2,68 | 2,71 | 0,33% | 606.479,00 |
| 12.08.2024 | 2,72 | 2,72 | 2,69 | 2,70 | 0,15% | 391.024,00 |
| 09.08.2024 | 2,68 | 2,73 | 2,68 | 2,70 | 0,65% | 610.048,00 |
| 08.08.2024 | 2,68 | 2,69 | 2,66 | 2,68 | -0,83% | 737.987,00 |
| 07.08.2024 | 2,70 | 2,73 | 2,70 | 2,71 | 0,86% | 612.867,00 |
| 06.08.2024 | 2,66 | 2,71 | 2,65 | 2,68 | 0,45% | 1.110.247,00 |
| 05.08.2024 | 2,63 | 2,69 | 2,58 | 2,67 | -0,15% | 1.327.158,00 |
| 02.08.2024 | 2,78 | 2,79 | 2,67 | 2,67 | -4,98% | 1.037.262,00 |
| 01.08.2024 | 2,77 | 2,84 | 2,76 | 2,81 | 2,10% | 860.956,00 |
| 31.07.2024 | 2,78 | 2,80 | 2,75 | 2,76 | -0,25% | 709.117,00 |
| 30.07.2024 | 2,76 | 2,78 | 2,75 | 2,76 | -0,47% | 1.213.139,00 |
| 29.07.2024 | 2,82 | 2,83 | 2,78 | 2,78 | -1,25% | 673.067,00 |
| 26.07.2024 | 2,77 | 2,82 | 2,77 | 2,81 | 2,00% | 501.770,00 |
| 25.07.2024 | 2,75 | 2,76 | 2,69 | 2,76 | -0,68% | 795.130,00 |
| 24.07.2024 | 2,75 | 2,78 | 2,73 | 2,78 | -0,04% | 366.460,00 |
| 23.07.2024 | 2,76 | 2,80 | 2,75 | 2,78 | 0,22% | 451.813,00 |
| 22.07.2024 | 2,75 | 2,79 | 2,75 | 2,77 | 1,50% | 629.341,00 |
| 19.07.2024 | 2,75 | 2,75 | 2,73 | 2,73 | -0,91% | 397.165,00 |
| 18.07.2024 | 2,75 | 2,78 | 2,74 | 2,75 | 1,21% | 646.004,00 |
| 17.07.2024 | 2,74 | 2,76 | 2,71 | 2,72 | -0,84% | 321.354,00 |
| 16.07.2024 | 2,67 | 2,75 | 2,67 | 2,74 | 2,39% | 846.208,00 |
| 15.07.2024 | 2,72 | 2,73 | 2,67 | 2,68 | -1,47% | 474.403,00 |
| 12.07.2024 | 2,70 | 2,72 | 2,68 | 2,72 | 0,97% | 1.110.128,00 |
| 11.07.2024 | 2,63 | 2,70 | 2,62 | 2,69 | 2,51% | 1.034.601,00 |
| 10.07.2024 | 2,57 | 2,63 | 2,57 | 2,63 | 2,02% | 655.344,00 |
| 09.07.2024 | 2,64 | 2,66 | 2,57 | 2,58 | -0,43% | 2.007.689,00 |
| 08.07.2024 | 2,56 | 2,61 | 2,56 | 2,59 | 0,39% | 1.287.779,00 |
| 05.07.2024 | 2,56 | 2,60 | 2,56 | 2,58 | 1,34% | 1.219.498,00 |
| 04.07.2024 | 2,54 | 2,57 | 2,54 | 2,54 | 0,59% | 814.566,00 |
| 03.07.2024 | 2,52 | 2,54 | 2,51 | 2,53 | 0,80% | 1.140.770,00 |
| 02.07.2024 | 2,49 | 2,52 | 2,44 | 2,51 | -0,24% | 1.873.462,00 |
| 01.07.2024 | 2,51 | 2,55 | 2,51 | 2,51 | 0,84% | 1.754.626,00 |
| 28.06.2024 | 2,49 | 2,50 | 2,48 | 2,49 | 0,50% | 458.125,00 |
| 27.06.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 0,63% | 916.329,00 |
| 26.06.2024 | 2,46 | 2,49 | 2,45 | 2,47 | 0,94% | 911.853,00 |
| 25.06.2024 | 2,47 | 2,47 | 2,44 | 2,44 | -1,25% | 951.146,00 |
| 24.06.2024 | 2,48 | 2,50 | 2,47 | 2,47 | -0,60% | 865.650,00 |
| 21.06.2024 | 2,52 | 2,52 | 2,48 | 2,49 | -0,84% | 1.042.126,00 |
| 20.06.2024 | 2,48 | 2,51 | 2,48 | 2,51 | 1,31% | 1.329.542,00 |
| 19.06.2024 | 2,49 | 2,50 | 2,47 | 2,48 | -0,50% | 521.593,00 |
| 18.06.2024 | 2,49 | 2,50 | 2,47 | 2,49 | 1,22% | 669.333,00 |
| 17.06.2024 | 2,50 | 2,52 | 2,46 | 2,46 | -1,05% | 792.445,00 |
| 14.06.2024 | 2,55 | 2,56 | 2,47 | 2,49 | -2,82% | 1.012.864,00 |