£2,764
-0,57%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 3,13 | 3,16 | 3,11 | 3,16 | 0,99% | 1.206.089,00 |
| 14.05.2025 | 3,09 | 3,18 | 3,08 | 3,13 | 1,99% | 1.989.754,00 |
| 13.05.2025 | 3,05 | 3,13 | 3,05 | 3,07 | 1,42% | 1.327.183,00 |
| 12.05.2025 | 3,09 | 3,11 | 3,02 | 3,03 | -0,10% | 1.644.575,00 |
| 09.05.2025 | 2,97 | 3,05 | 2,97 | 3,03 | 2,02% | 2.119.062,00 |
| 08.05.2025 | 2,94 | 3,01 | 2,94 | 2,97 | 1,71% | 1.256.542,00 |
| 07.05.2025 | 2,92 | 2,93 | 2,87 | 2,92 | -0,41% | 1.616.584,00 |
| 06.05.2025 | 2,91 | 2,94 | 2,91 | 2,93 | -0,28% | 1.898.519,00 |
| 05.05.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,05% | - |
| 02.05.2025 | 2,93 | 2,93 | 2,85 | 2,88 | -1,27% | 626.334,00 |
| 01.05.2025 | 2,87 | 2,93 | 2,87 | 2,92 | 2,24% | 331.267,00 |
| 30.04.2025 | 2,88 | 2,92 | 2,85 | 2,85 | -0,56% | 1.749.196,00 |
| 29.04.2025 | 2,79 | 2,88 | 2,79 | 2,87 | 2,83% | 2.035.143,00 |
| 28.04.2025 | 2,74 | 2,79 | 2,72 | 2,79 | 3,41% | 1.158.412,00 |
| 25.04.2025 | 2,68 | 2,71 | 2,68 | 2,70 | 1,01% | 1.152.820,00 |
| 24.04.2025 | 2,70 | 2,71 | 2,67 | 2,67 | -1,11% | 1.376.734,00 |
| 23.04.2025 | 2,75 | 2,75 | 2,66 | 2,70 | -0,26% | 1.835.598,00 |
| 22.04.2025 | 2,70 | 2,73 | 2,69 | 2,71 | 0,71% | 1.137.757,00 |
| 17.04.2025 | 2,66 | 2,70 | 2,65 | 2,69 | 1,24% | 1.049.791,00 |
| 16.04.2025 | 2,66 | 2,67 | 2,62 | 2,66 | -0,45% | 1.385.970,00 |
| 15.04.2025 | 2,58 | 2,68 | 2,58 | 2,67 | 3,41% | 1.673.530,00 |
| 14.04.2025 | 2,54 | 2,59 | 2,53 | 2,58 | 3,32% | 2.096.814,00 |
| 11.04.2025 | 2,50 | 2,52 | 2,47 | 2,50 | 0,44% | 1.863.957,00 |
| 10.04.2025 | 2,52 | 2,55 | 2,47 | 2,49 | 2,30% | 1.458.138,00 |
| 09.04.2025 | 2,39 | 2,46 | 2,39 | 2,43 | -1,38% | 2.185.056,00 |
| 08.04.2025 | 2,49 | 2,54 | 2,46 | 2,46 | -0,52% | 1.535.958,00 |
| 07.04.2025 | 2,47 | 2,59 | 2,42 | 2,48 | -2,56% | 2.080.754,00 |
| 04.04.2025 | 2,60 | 2,62 | 2,47 | 2,54 | -2,42% | 1.771.880,00 |
| 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 |