£3,111
0,81%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,12 | 3,16 | 3,12 | 3,12 | 1,23% | - |
| 01.10.2025 | 3,05 | 3,09 | 3,04 | 3,09 | -0,29% | 1.248.881,00 |
| 30.09.2025 | 3,04 | 3,10 | 3,02 | 3,10 | 1,84% | 2.066.702,00 |
| 29.09.2025 | 3,02 | 3,08 | 3,00 | 3,04 | 1,00% | 2.008.429,00 |
| 26.09.2025 | 2,93 | 3,01 | 2,92 | 3,01 | 2,77% | 2.089.156,00 |
| 25.09.2025 | 2,92 | 2,96 | 2,90 | 2,93 | 0,27% | 1.829.492,00 |
| 24.09.2025 | 2,87 | 2,94 | 2,86 | 2,92 | 1,00% | 3.077.780,00 |
| 23.09.2025 | 2,91 | 3,02 | 2,86 | 2,89 | 14,63% | 5.302.149,00 |
| 22.09.2025 | 2,51 | 2,54 | 2,49 | 2,52 | -0,16% | 1.813.689,00 |
| 19.09.2025 | 2,50 | 2,53 | 2,49 | 2,53 | 1,45% | 1.267.372,00 |
| 18.09.2025 | 2,47 | 2,49 | 2,45 | 2,49 | 0,16% | 1.566.770,00 |
| 17.09.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 1,06% | 2.334.158,00 |
| 16.09.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 1,40% | 1.705.269,00 |
| 15.09.2025 | 2,45 | 2,46 | 2,42 | 2,43 | -0,78% | 1.084.331,00 |
| 12.09.2025 | 2,47 | 2,47 | 2,42 | 2,45 | -0,62% | 1.246.741,00 |
| 11.09.2025 | 2,48 | 2,48 | 2,42 | 2,46 | -0,57% | - |
| 10.09.2025 | 2,53 | 2,54 | 2,46 | 2,47 | -1,59% | - |
| 09.09.2025 | 2,57 | 2,58 | 2,51 | 2,51 | -1,77% | - |
| 08.09.2025 | 2,55 | 2,57 | 2,54 | 2,56 | 1,31% | - |
| 05.09.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 0,28% | 775.070,00 |
| 04.09.2025 | 2,49 | 2,54 | 2,48 | 2,52 | 1,49% | 1.396.126,00 |
| 03.09.2025 | 2,49 | 2,51 | 2,47 | 2,48 | -0,52% | 2.466.113,00 |
| 02.09.2025 | 2,56 | 2,56 | 2,48 | 2,50 | -2,69% | 1.225.578,00 |
| 01.09.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -0,62% | 612.068,00 |
| 29.08.2025 | 2,63 | 2,63 | 2,57 | 2,58 | -1,97% | 1.247.805,00 |
| 28.08.2025 | 2,67 | 2,68 | 2,63 | 2,63 | -0,83% | 911.648,00 |
| 27.08.2025 | 2,70 | 2,71 | 2,64 | 2,66 | -1,30% | 649.883,00 |
| 26.08.2025 | 2,70 | 2,73 | 2,67 | 2,69 | -4,41% | 1.523.796,00 |
| 25.08.2025 | 2,82 | 2,83 | 2,81 | 2,81 | 0,11% | - |
| 22.08.2025 | 2,79 | 2,82 | 2,77 | 2,81 | 0,68% | 672.623,00 |
| 21.08.2025 | 2,78 | 2,79 | 2,76 | 2,79 | 0,58% | 711.759,00 |
| 20.08.2025 | 2,77 | 2,78 | 2,75 | 2,78 | 0,04% | 579.993,00 |
| 19.08.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 2,82% | 735.947,00 |
| 18.08.2025 | 2,70 | 2,72 | 2,69 | 2,70 | 0,11% | 483.354,00 |
| 15.08.2025 | 2,72 | 2,74 | 2,69 | 2,70 | -0,74% | 643.897,00 |
| 14.08.2025 | 2,76 | 2,76 | 2,71 | 2,72 | -0,98% | 568.626,00 |
| 13.08.2025 | 2,75 | 2,75 | 2,71 | 2,74 | -0,22% | 1.102.041,00 |
| 12.08.2025 | 2,75 | 2,78 | 2,74 | 2,75 | -0,22% | 904.291,00 |
| 11.08.2025 | 2,77 | 2,79 | 2,75 | 2,76 | -0,65% | 431.118,00 |
| 08.08.2025 | 2,77 | 2,78 | 2,75 | 2,77 | 0,69% | 778.020,00 |
| 07.08.2025 | 2,74 | 2,76 | 2,72 | 2,75 | 0,58% | 887.193,00 |
| 06.08.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 2,39% | 549.236,00 |
| 05.08.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 0,49% | 1.310.615,00 |
| 04.08.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -1,04% | 681.302,00 |
| 01.08.2025 | 2,70 | 2,70 | 2,67 | 2,69 | -0,59% | 1.319.278,00 |
| 31.07.2025 | 2,68 | 2,72 | 2,67 | 2,71 | 1,24% | 2.140.431,00 |
| 30.07.2025 | 2,73 | 2,74 | 2,67 | 2,67 | -2,55% | 2.163.771,00 |
| 29.07.2025 | 2,77 | 2,78 | 2,74 | 2,74 | -0,69% | 1.410.676,00 |
| 28.07.2025 | 2,79 | 2,81 | 2,74 | 2,76 | -0,61% | 1.318.506,00 |
| 25.07.2025 | 2,80 | 2,80 | 2,75 | 2,78 | -0,89% | 1.077.545,00 |
| 24.07.2025 | 2,78 | 2,85 | 2,77 | 2,80 | 1,30% | 1.377.097,00 |
| 23.07.2025 | 2,77 | 2,79 | 2,75 | 2,77 | 0,69% | 1.530.692,00 |
| 22.07.2025 | 2,78 | 2,79 | 2,73 | 2,75 | -0,97% | 1.313.790,00 |
| 21.07.2025 | 2,81 | 2,82 | 2,76 | 2,78 | -1,21% | 1.406.273,00 |
| 18.07.2025 | 2,79 | 2,83 | 2,79 | 2,81 | 1,14% | 1.138.838,00 |
| 17.07.2025 | 2,78 | 2,80 | 2,76 | 2,78 | 1,74% | 917.523,00 |
| 16.07.2025 | 2,72 | 2,76 | 2,72 | 2,73 | -0,73% | 1.850.684,00 |
| 15.07.2025 | 2,80 | 2,80 | 2,73 | 2,75 | -1,96% | 2.049.679,00 |
| 14.07.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 1,37% | 1.583.001,00 |
| 11.07.2025 | 2,81 | 2,81 | 2,76 | 2,77 | -1,64% | 2.014.473,00 |
| 10.07.2025 | 2,85 | 2,86 | 2,79 | 2,81 | -0,85% | 1.195.957,00 |
| 09.07.2025 | 2,84 | 2,86 | 2,82 | 2,84 | 0,32% | 991.459,00 |
| 08.07.2025 | 2,83 | 2,85 | 2,81 | 2,83 | -0,49% | 1.661.476,00 |
| 07.07.2025 | 2,86 | 2,87 | 2,84 | 2,84 | -0,91% | 1.041.443,00 |
| 04.07.2025 | 2,89 | 2,91 | 2,87 | 2,87 | -1,61% | 944.723,00 |
| 03.07.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 1,53% | 1.849.678,00 |
| 02.07.2025 | 2,94 | 2,98 | 2,85 | 2,87 | -1,68% | 2.729.953,00 |
| 01.07.2025 | 2,91 | 2,92 | 2,85 | 2,92 | 0,41% | 1.701.508,00 |
| 30.06.2025 | 2,89 | 2,93 | 2,88 | 2,91 | 0,80% | 2.205.133,00 |
| 27.06.2025 | 2,84 | 2,89 | 2,82 | 2,89 | 1,66% | 1.273.121,00 |
| 26.06.2025 | 2,78 | 2,84 | 2,77 | 2,84 | 2,45% | 1.461.660,00 |
| 25.06.2025 | 2,76 | 2,78 | 2,76 | 2,77 | 0,40% | 886.419,00 |
| 24.06.2025 | 2,75 | 2,78 | 2,74 | 2,76 | 1,58% | 1.091.426,00 |
| 23.06.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -0,69% | 646.390,00 |
| 20.06.2025 | 2,73 | 2,75 | 2,72 | 2,74 | 0,70% | 1.113.684,00 |
| 19.06.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -0,88% | 1.173.976,00 |
| 18.06.2025 | 2,73 | 2,75 | 2,72 | 2,74 | 0,51% | 1.359.555,00 |
| 17.06.2025 | 2,75 | 2,75 | 2,72 | 2,73 | -1,02% | 676.848,00 |
| 16.06.2025 | 2,75 | 2,77 | 2,75 | 2,75 | 0,77% | 539.845,00 |
| 13.06.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -1,34% | 761.352,00 |
| 12.06.2025 | 2,71 | 2,78 | 2,70 | 2,77 | 1,47% | 1.534.260,00 |
| 11.06.2025 | 2,74 | 2,76 | 2,72 | 2,73 | -0,15% | 1.628.607,00 |
| 10.06.2025 | 2,75 | 2,75 | 2,69 | 2,73 | -0,33% | 1.776.719,00 |
| 09.06.2025 | 2,77 | 2,78 | 2,74 | 2,74 | -0,94% | 1.586.871,00 |
| 06.06.2025 | 2,78 | 2,80 | 2,77 | 2,77 | -0,40% | 846.286,00 |
| 05.06.2025 | 2,81 | 2,82 | 2,77 | 2,78 | -1,03% | 808.326,00 |
| 04.06.2025 | 2,83 | 2,87 | 2,80 | 2,81 | -0,74% | 2.302.875,00 |
| 03.06.2025 | 2,81 | 2,85 | 2,80 | 2,83 | 1,29% | 4.142.377,00 |
| 02.06.2025 | 2,79 | 2,80 | 2,75 | 2,79 | 1,12% | 2.686.557,00 |
| 30.05.2025 | 2,82 | 2,82 | 2,75 | 2,76 | -1,46% | 3.960.043,00 |
| 29.05.2025 | 2,85 | 2,86 | 2,79 | 2,80 | -1,72% | 3.245.997,00 |
| 28.05.2025 | 2,87 | 2,93 | 2,79 | 2,85 | -3,87% | 2.818.898,00 |
| 27.05.2025 | 2,97 | 2,98 | 2,94 | 2,97 | -0,46% | 3.225.357,00 |
| 26.05.2025 | 3,03 | 3,04 | 2,98 | 2,98 | 0,39% | - |
| 23.05.2025 | 3,02 | 3,02 | 2,93 | 2,97 | -1,00% | 2.022.967,00 |
| 22.05.2025 | 3,03 | 3,06 | 3,00 | 3,00 | -3,19% | 1.918.866,00 |
| 21.05.2025 | 3,13 | 3,14 | 3,08 | 3,10 | -1,12% | 1.699.289,00 |
| 20.05.2025 | 3,04 | 3,16 | 2,99 | 3,13 | -0,03% | 2.248.007,00 |
| 19.05.2025 | 3,11 | 3,14 | 3,09 | 3,14 | 0,55% | 2.397.954,00 |
| 16.05.2025 | 3,17 | 3,17 | 3,10 | 3,12 | -1,36% | 1.367.180,00 |