£2,488
-0,43%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,50 | 2,53 | 2,49 | 2,49 | -0,52% | - |
| 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 |
| 12.11.2024 | 2,86 | 2,91 | 2,86 | 2,88 | -0,59% | 816.306,00 |
| 11.11.2024 | 2,93 | 2,95 | 2,89 | 2,90 | -0,03% | 404.435,00 |
| 08.11.2024 | 2,91 | 2,93 | 2,88 | 2,90 | 0,00% | 1.010.126,00 |
| 07.11.2024 | 2,94 | 2,95 | 2,89 | 2,90 | -1,03% | 1.131.671,00 |
| 06.11.2024 | 3,00 | 3,02 | 2,93 | 2,93 | -1,71% | 1.131.924,00 |
| 05.11.2024 | 2,98 | 3,01 | 2,96 | 2,98 | -0,57% | 623.886,00 |
| 04.11.2024 | 2,96 | 3,01 | 2,96 | 2,99 | 1,08% | 524.636,00 |
| 01.11.2024 | 2,95 | 2,98 | 2,94 | 2,96 | 1,26% | 1.100.912,00 |
| 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 |