£2,565
-1,55%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,61 | 2,63 | 2,48 | 2,58 | -0,90% | - |
| 03.04.2025 | 2,53 | 2,62 | 2,53 | 2,61 | 1,05% | 1.957.513,00 |
| 02.04.2025 | 2,56 | 2,58 | 2,53 | 2,58 | 0,31% | 1.153.939,00 |
| 01.04.2025 | 2,56 | 2,61 | 2,55 | 2,57 | 1,46% | 824.073,00 |
| 31.03.2025 | 2,49 | 2,53 | 2,47 | 2,53 | 0,64% | 1.058.513,00 |
| 28.03.2025 | 2,48 | 2,55 | 2,47 | 2,52 | 1,45% | 1.077.605,00 |
| 27.03.2025 | 2,45 | 2,48 | 2,41 | 2,48 | 1,47% | 1.633.270,00 |
| 26.03.2025 | 2,44 | 2,48 | 2,39 | 2,45 | 1,75% | 1.809.270,00 |
| 25.03.2025 | 2,57 | 2,57 | 2,39 | 2,40 | -14,09% | 3.604.730,00 |
| 24.03.2025 | 2,77 | 2,82 | 2,75 | 2,80 | 1,56% | 2.390.708,00 |
| 21.03.2025 | 2,73 | 2,76 | 2,70 | 2,75 | 0,44% | 956.151,00 |
| 20.03.2025 | 2,71 | 2,77 | 2,71 | 2,74 | 1,82% | 1.012.765,00 |
| 19.03.2025 | 2,65 | 2,72 | 2,64 | 2,69 | 1,47% | 1.157.510,00 |
| 18.03.2025 | 2,63 | 2,66 | 2,63 | 2,65 | 0,80% | 1.229.852,00 |
| 17.03.2025 | 2,58 | 2,63 | 2,57 | 2,63 | 2,13% | 1.066.453,00 |
| 14.03.2025 | 2,57 | 2,62 | 2,56 | 2,58 | 1,02% | 1.142.705,00 |
| 13.03.2025 | 2,53 | 2,58 | 2,52 | 2,55 | 0,43% | 1.012.370,00 |
| 12.03.2025 | 2,62 | 2,62 | 2,53 | 2,54 | -2,72% | 1.811.804,00 |
| 11.03.2025 | 2,69 | 2,71 | 2,61 | 2,61 | -3,04% | 1.403.407,00 |
| 10.03.2025 | 2,62 | 2,70 | 2,61 | 2,69 | 4,34% | 1.778.054,00 |
| 07.03.2025 | 2,52 | 2,59 | 2,50 | 2,58 | 2,26% | 1.254.857,00 |
| 06.03.2025 | 2,53 | 2,55 | 2,50 | 2,53 | 1,28% | 1.002.892,00 |
| 05.03.2025 | 2,47 | 2,53 | 2,47 | 2,49 | 2,42% | 1.139.701,00 |
| 04.03.2025 | 2,45 | 2,46 | 2,43 | 2,43 | -1,89% | 896.588,00 |
| 03.03.2025 | 2,47 | 2,50 | 2,46 | 2,48 | 0,24% | 706.617,00 |
| 28.02.2025 | 2,48 | 2,51 | 2,47 | 2,48 | -0,96% | 918.724,00 |
| 27.02.2025 | 2,51 | 2,52 | 2,48 | 2,50 | -1,58% | 686.262,00 |
| 26.02.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 1,60% | 826.832,00 |
| 25.02.2025 | 2,46 | 2,51 | 2,45 | 2,50 | 0,97% | 1.117.385,00 |
| 24.02.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 0,69% | 930.695,00 |
| 21.02.2025 | 2,46 | 2,51 | 2,45 | 2,46 | -0,12% | 1.080.451,00 |
| 20.02.2025 | 2,45 | 2,48 | 2,45 | 2,46 | 0,53% | 998.849,00 |
| 19.02.2025 | 2,49 | 2,50 | 2,44 | 2,45 | -2,93% | 1.469.840,00 |
| 18.02.2025 | 2,55 | 2,56 | 2,52 | 2,52 | -1,64% | 873.786,00 |
| 17.02.2025 | 2,54 | 2,57 | 2,53 | 2,56 | 0,55% | 1.011.351,00 |
| 14.02.2025 | 2,52 | 2,58 | 2,52 | 2,55 | 0,95% | 990.890,00 |
| 13.02.2025 | 2,55 | 2,56 | 2,48 | 2,53 | -0,08% | 2.079.882,00 |
| 12.02.2025 | 2,49 | 2,54 | 2,49 | 2,53 | 2,56% | 2.633.670,00 |
| 11.02.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -0,56% | 1.044.066,00 |
| 10.02.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 1,14% | 845.054,00 |
| 07.02.2025 | 2,46 | 2,48 | 2,44 | 2,45 | 0,10% | 1.387.481,00 |
| 06.02.2025 | 2,42 | 2,47 | 2,40 | 2,45 | 1,94% | 1.404.682,00 |
| 05.02.2025 | 2,40 | 2,41 | 2,37 | 2,40 | 0,08% | 1.117.903,00 |
| 04.02.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -0,99% | 1.603.977,00 |
| 03.02.2025 | 2,43 | 2,43 | 2,40 | 2,42 | -1,50% | 1.686.913,00 |
| 31.01.2025 | 2,48 | 2,48 | 2,45 | 2,46 | -1,32% | 932.165,00 |
| 30.01.2025 | 2,44 | 2,51 | 2,44 | 2,49 | 1,96% | 1.149.578,00 |
| 29.01.2025 | 2,47 | 2,48 | 2,44 | 2,45 | -0,57% | 1.231.215,00 |
| 28.01.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 3,10% | 2.043.239,00 |
| 27.01.2025 | 2,42 | 2,43 | 2,39 | 2,39 | -1,61% | 2.353.779,00 |
| 24.01.2025 | 2,48 | 2,50 | 2,41 | 2,43 | -1,62% | 3.296.036,00 |
| 23.01.2025 | 2,48 | 2,48 | 2,44 | 2,47 | -0,44% | 3.019.278,00 |
| 22.01.2025 | 2,50 | 2,52 | 2,48 | 2,48 | -0,92% | 2.570.173,00 |
| 21.01.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 0,73% | 2.393.603,00 |
| 20.01.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,93% | 2.524.149,00 |
| 17.01.2025 | 2,41 | 2,44 | 2,38 | 2,43 | 1,67% | 1.976.025,00 |
| 16.01.2025 | 2,41 | 2,43 | 2,37 | 2,39 | 0,42% | 912.123,00 |
| 15.01.2025 | 2,30 | 2,39 | 2,30 | 2,38 | 3,92% | 1.529.949,00 |
| 14.01.2025 | 2,29 | 2,32 | 2,28 | 2,29 | 0,26% | 1.129.931,00 |
| 13.01.2025 | 2,31 | 2,33 | 2,27 | 2,29 | -0,95% | 1.189.021,00 |
| 10.01.2025 | 2,31 | 2,32 | 2,29 | 2,31 | 0,35% | 1.399.703,00 |
| 09.01.2025 | 2,34 | 2,34 | 2,29 | 2,30 | -2,17% | 2.644.391,00 |
| 08.01.2025 | 2,42 | 2,42 | 2,34 | 2,35 | -2,41% | 1.148.853,00 |
| 07.01.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,43% | 1.099.796,00 |
| 06.01.2025 | 2,45 | 2,47 | 2,42 | 2,45 | 0,12% | 1.100.668,00 |
| 03.01.2025 | 2,47 | 2,49 | 2,44 | 2,44 | -0,97% | 763.193,00 |
| 02.01.2025 | 2,49 | 2,49 | 2,45 | 2,47 | -0,40% | 565.583,00 |
| 31.12.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 0,90% | 124.705,00 |
| 30.12.2024 | 2,46 | 2,47 | 2,45 | 2,46 | -0,57% | 354.772,00 |
| 27.12.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | 704.751,00 |
| 24.12.2024 | 2,48 | 2,51 | 2,48 | 2,50 | 0,48% | 196.083,00 |
| 23.12.2024 | 2,50 | 2,50 | 2,48 | 2,49 | -0,68% | 449.668,00 |
| 20.12.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,10% | 675.652,00 |
| 19.12.2024 | 2,51 | 2,52 | 2,49 | 2,50 | -1,48% | 1.088.207,00 |
| 18.12.2024 | 2,54 | 2,58 | 2,50 | 2,54 | 0,47% | 1.393.976,00 |
| 17.12.2024 | 2,55 | 2,56 | 2,53 | 2,53 | -1,86% | 789.875,00 |
| 16.12.2024 | 2,58 | 2,59 | 2,56 | 2,58 | -0,43% | 1.365.715,00 |
| 13.12.2024 | 2,59 | 2,60 | 2,58 | 2,59 | -0,23% | 1.296.073,00 |
| 12.12.2024 | 2,58 | 2,59 | 2,57 | 2,59 | 0,56% | 881.686,00 |
| 11.12.2024 | 2,58 | 2,60 | 2,55 | 2,58 | -0,14% | 975.995,00 |
| 10.12.2024 | 2,58 | 2,61 | 2,58 | 2,58 | -0,69% | 511.675,00 |
| 09.12.2024 | 2,55 | 2,60 | 2,54 | 2,60 | 2,00% | 1.135.103,00 |
| 06.12.2024 | 2,55 | 2,58 | 2,54 | 2,55 | 0,04% | 833.980,00 |
| 05.12.2024 | 2,55 | 2,57 | 2,51 | 2,55 | -0,24% | 1.406.862,00 |
| 04.12.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,12% | 1.386.141,00 |
| 03.12.2024 | 2,50 | 2,55 | 2,50 | 2,55 | 2,20% | 1.783.546,00 |
| 02.12.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,28% | 953.949,00 |
| 29.11.2024 | 2,49 | 2,52 | 2,48 | 2,49 | -0,56% | 561.315,00 |
| 28.11.2024 | 2,51 | 2,54 | 2,50 | 2,50 | 0,56% | 768.556,00 |
| 27.11.2024 | 2,51 | 2,54 | 2,49 | 2,49 | -1,23% | 1.225.806,00 |
| 26.11.2024 | 2,54 | 2,55 | 2,49 | 2,52 | -1,83% | 2.101.558,00 |
| 25.11.2024 | 2,70 | 2,70 | 2,48 | 2,57 | -12,90% | 5.106.909,00 |
| 22.11.2024 | 2,91 | 2,97 | 2,90 | 2,95 | 1,60% | 1.482.541,00 |
| 21.11.2024 | 2,86 | 2,92 | 2,82 | 2,90 | 1,78% | 1.646.342,00 |
| 20.11.2024 | 2,86 | 2,87 | 2,82 | 2,85 | -0,45% | 1.124.063,00 |
| 19.11.2024 | 2,89 | 2,89 | 2,84 | 2,86 | -0,10% | 636.634,00 |
| 18.11.2024 | 2,91 | 2,92 | 2,84 | 2,87 | -1,98% | 868.529,00 |
| 15.11.2024 | 2,90 | 2,93 | 2,88 | 2,92 | 0,90% | 706.264,00 |
| 14.11.2024 | 2,87 | 2,90 | 2,84 | 2,90 | 0,80% | 701.524,00 |
| 13.11.2024 | 2,88 | 2,90 | 2,86 | 2,87 | -0,14% | 737.526,00 |