£2,516
0,54%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |