£2,952
-0,17%
Echtzeit-Aktienkurs Kingfisher PLC
Bid:
Ask:
Aktienkurse zur Kingfisher PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 2,83 | 2,97 | 2,83 | 2,96 | 4,01% | 3.761.610,00 |
| 15.07.2026 | 2,79 | 2,85 | 2,79 | 2,84 | 1,34% | 1.459.961,00 |
| 14.07.2026 | 2,74 | 2,82 | 2,72 | 2,80 | 1,69% | 1.561.026,00 |
| 13.07.2026 | 2,74 | 2,81 | 2,74 | 2,76 | 0,18% | 1.387.188,00 |
| 10.07.2026 | 2,74 | 2,77 | 2,73 | 2,75 | 0,84% | 1.261.822,00 |
| 09.07.2026 | 2,70 | 2,73 | 2,67 | 2,73 | 1,68% | 2.163.719,00 |
| 08.07.2026 | 2,79 | 2,79 | 2,66 | 2,69 | -4,21% | 2.530.318,00 |
| 07.07.2026 | 2,84 | 2,86 | 2,79 | 2,80 | -0,57% | 1.835.508,00 |
| 06.07.2026 | 2,84 | 2,85 | 2,80 | 2,82 | -0,70% | 1.079.546,00 |
| 03.07.2026 | 2,87 | 2,87 | 2,81 | 2,84 | -1,17% | 1.088.025,00 |
| 02.07.2026 | 2,81 | 2,90 | 2,80 | 2,87 | 1,83% | 2.079.764,00 |
| 01.07.2026 | 2,85 | 2,85 | 2,77 | 2,82 | -0,46% | 1.925.035,00 |
| 30.06.2026 | 2,91 | 2,91 | 2,83 | 2,83 | -1,67% | 1.893.947,00 |
| 29.06.2026 | 2,90 | 2,90 | 2,87 | 2,88 | -0,79% | 1.683.053,00 |
| 26.06.2026 | 2,92 | 2,96 | 2,87 | 2,91 | -0,95% | 1.532.919,00 |
| 25.06.2026 | 2,89 | 2,95 | 2,89 | 2,93 | 1,59% | 1.486.648,00 |
| 24.06.2026 | 2,75 | 2,89 | 2,75 | 2,89 | 4,68% | 2.642.178,00 |
| 23.06.2026 | 2,74 | 2,77 | 2,73 | 2,76 | -1,36% | 1.837.634,00 |
| 22.06.2026 | 2,81 | 2,81 | 2,76 | 2,80 | -0,60% | 1.458.329,00 |
| 19.06.2026 | 2,81 | 2,85 | 2,80 | 2,81 | -0,32% | 2.068.775,00 |
| 18.06.2026 | 2,86 | 2,87 | 2,81 | 2,82 | -2,25% | 2.390.111,00 |
| 17.06.2026 | 2,85 | 2,90 | 2,84 | 2,89 | 0,98% | 1.754.726,00 |
| 16.06.2026 | 2,86 | 2,86 | 2,80 | 2,86 | 0,00% | 1.318.733,00 |
| 15.06.2026 | 2,92 | 2,94 | 2,85 | 2,86 | -0,52% | 2.115.659,00 |
| 12.06.2026 | 2,89 | 2,90 | 2,85 | 2,87 | 1,73% | 1.430.457,00 |
| 11.06.2026 | 2,79 | 2,87 | 2,79 | 2,83 | 0,93% | 2.074.592,00 |
| 10.06.2026 | 2,82 | 2,82 | 2,77 | 2,80 | -0,04% | 1.833.773,00 |
| 09.06.2026 | 2,80 | 2,85 | 2,80 | 2,80 | -0,07% | 1.793.142,00 |
| 08.06.2026 | 2,82 | 2,86 | 2,79 | 2,80 | -1,02% | 2.711.712,00 |
| 05.06.2026 | 2,83 | 2,87 | 2,82 | 2,83 | 0,60% | 2.404.135,00 |
| 04.06.2026 | 2,83 | 2,88 | 2,81 | 2,81 | -0,92% | 1.581.053,00 |
| 03.06.2026 | 2,82 | 2,86 | 2,81 | 2,84 | 0,30% | 2.697.858,00 |
| 02.06.2026 | 2,79 | 2,86 | 2,79 | 2,83 | 1,78% | 2.332.513,00 |
| 01.06.2026 | 2,86 | 2,88 | 2,76 | 2,78 | -3,34% | 2.495.337,00 |
| 29.05.2026 | 2,91 | 2,93 | 2,88 | 2,88 | -0,45% | 2.718.362,00 |
| 28.05.2026 | 2,87 | 2,90 | 2,85 | 2,89 | -3,31% | 2.228.416,00 |
| 27.05.2026 | 2,96 | 3,02 | 2,95 | 2,99 | 0,07% | 1.530.409,00 |
| 26.05.2026 | 3,05 | 3,16 | 2,97 | 2,99 | 15,78% | 2.802.475,00 |
| 25.05.2026 | 2,97 | 3,03 | 2,58 | 2,58 | -12,34% | - |
| 22.05.2026 | 2,94 | 2,96 | 2,90 | 2,94 | 0,46% | 2.256.716,00 |
| 21.05.2026 | 2,87 | 2,94 | 2,85 | 2,93 | 2,14% | 1.758.481,00 |
| 20.05.2026 | 2,78 | 2,89 | 2,77 | 2,87 | 2,28% | 1.580.934,00 |
| 19.05.2026 | 2,78 | 2,83 | 2,77 | 2,81 | 1,26% | 1.933.580,00 |
| 18.05.2026 | 2,72 | 2,79 | 2,70 | 2,77 | 1,50% | 1.395.569,00 |
| 15.05.2026 | 2,82 | 2,82 | 2,70 | 2,73 | -4,48% | 1.703.229,00 |
| 14.05.2026 | 2,86 | 2,86 | 2,83 | 2,86 | 2,04% | 1.017.393,00 |
| 13.05.2026 | 2,81 | 2,82 | 2,76 | 2,80 | 1,01% | 2.144.946,00 |
| 12.05.2026 | 2,81 | 2,81 | 2,76 | 2,77 | -2,50% | 1.759.801,00 |
| 11.05.2026 | 2,87 | 2,88 | 2,83 | 2,84 | -1,69% | 1.304.355,00 |
| 08.05.2026 | 2,86 | 2,94 | 2,84 | 2,89 | 0,77% | 2.067.063,00 |
| 07.05.2026 | 2,90 | 2,92 | 2,86 | 2,87 | -1,03% | 1.821.822,00 |
| 06.05.2026 | 2,82 | 2,95 | 2,77 | 2,90 | 3,13% | 1.718.590,00 |
| 05.05.2026 | 2,84 | 2,85 | 2,81 | 2,81 | -0,65% | 2.825.521,00 |
| 04.05.2026 | 2,89 | 2,92 | 2,31 | 2,83 | -1,86% | - |
| 01.05.2026 | 2,87 | 2,91 | 2,84 | 2,88 | 0,73% | 683.588,00 |
| 30.04.2026 | 2,78 | 2,86 | 2,78 | 2,86 | 2,51% | 1.196.063,00 |
| 29.04.2026 | 2,86 | 2,86 | 2,78 | 2,79 | -2,75% | 1.357.203,00 |
| 28.04.2026 | 2,88 | 2,90 | 2,85 | 2,87 | -0,83% | 1.545.613,00 |
| 27.04.2026 | 2,95 | 2,96 | 2,88 | 2,90 | -0,99% | 1.363.119,00 |
| 24.04.2026 | 2,91 | 2,93 | 2,88 | 2,93 | -0,34% | 779.666,00 |
| 23.04.2026 | 3,00 | 3,00 | 2,90 | 2,94 | -0,76% | 1.340.298,00 |
| 22.04.2026 | 3,04 | 3,04 | 2,95 | 2,96 | -1,42% | 1.245.615,00 |
| 21.04.2026 | 3,08 | 3,08 | 3,00 | 3,00 | -1,49% | 1.558.601,00 |
| 20.04.2026 | 3,11 | 3,11 | 3,04 | 3,05 | -2,33% | 1.462.279,00 |
| 17.04.2026 | 3,08 | 3,14 | 3,03 | 3,12 | 2,36% | 1.727.626,00 |
| 16.04.2026 | 3,05 | 3,10 | 3,04 | 3,05 | 0,12% | 1.676.425,00 |
| 15.04.2026 | 3,04 | 3,07 | 3,02 | 3,04 | 0,05% | 1.386.617,00 |
| 14.04.2026 | 3,07 | 3,09 | 3,04 | 3,04 | -0,30% | 1.173.433,00 |
| 13.04.2026 | 3,07 | 3,08 | 3,03 | 3,05 | -1,01% | 1.501.875,00 |
| 10.04.2026 | 3,00 | 3,12 | 3,00 | 3,08 | 3,08% | 2.546.834,00 |
| 09.04.2026 | 3,02 | 3,03 | 2,97 | 2,99 | -1,68% | 1.497.197,00 |
| 08.04.2026 | 3,07 | 3,10 | 2,99 | 3,04 | 7,88% | 3.101.067,00 |
| 07.04.2026 | 2,85 | 2,88 | 2,81 | 2,82 | -1,26% | 1.360.723,00 |
| 02.04.2026 | 2,84 | 2,90 | 2,83 | 2,85 | -0,28% | 1.446.433,00 |
| 01.04.2026 | 2,90 | 2,90 | 2,83 | 2,86 | 0,88% | 1.482.624,00 |
| 31.03.2026 | 2,82 | 2,86 | 2,80 | 2,84 | 2,72% | 1.846.026,00 |
| 30.03.2026 | 2,74 | 2,79 | 2,74 | 2,76 | 0,62% | 1.450.431,00 |
| 27.03.2026 | 2,81 | 2,81 | 2,72 | 2,75 | -2,52% | 1.671.253,00 |
| 26.03.2026 | 2,86 | 2,89 | 2,79 | 2,82 | -2,34% | 2.377.766,00 |
| 25.03.2026 | 2,92 | 2,94 | 2,87 | 2,88 | -0,05% | 3.134.070,00 |
| 24.03.2026 | 3,11 | 3,11 | 2,88 | 2,89 | -2,57% | 3.017.488,00 |
| 23.03.2026 | 2,83 | 3,02 | 2,81 | 2,96 | 2,42% | 2.747.740,00 |
| 20.03.2026 | 2,98 | 3,01 | 2,88 | 2,89 | -1,68% | 1.922.861,00 |
| 19.03.2026 | 3,06 | 3,07 | 2,94 | 2,94 | -5,62% | 1.823.661,00 |
| 18.03.2026 | 3,15 | 3,18 | 3,08 | 3,12 | -0,48% | 1.359.948,00 |
| 17.03.2026 | 3,13 | 3,17 | 3,12 | 3,13 | 0,63% | 1.758.591,00 |
| 16.03.2026 | 3,16 | 3,16 | 3,10 | 3,11 | 0,78% | 1.496.284,00 |
| 13.03.2026 | 3,05 | 3,11 | 3,02 | 3,09 | 0,26% | 1.772.040,00 |
| 12.03.2026 | 3,14 | 3,14 | 3,06 | 3,08 | -1,19% | 958.496,00 |
| 11.03.2026 | 3,16 | 3,17 | 3,11 | 3,12 | -2,20% | 1.221.445,00 |
| 10.03.2026 | 3,21 | 3,25 | 3,17 | 3,19 | 0,54% | 1.220.384,00 |
| 09.03.2026 | 3,17 | 3,19 | 3,11 | 3,17 | -3,27% | 1.361.803,00 |
| 06.03.2026 | 3,44 | 3,45 | 3,23 | 3,28 | -4,60% | 2.274.930,00 |
| 05.03.2026 | 3,48 | 3,51 | 3,42 | 3,43 | -1,04% | 2.045.148,00 |
| 04.03.2026 | 3,46 | 3,49 | 3,42 | 3,47 | 0,84% | 1.050.516,00 |
| 03.03.2026 | 3,59 | 3,59 | 3,44 | 3,44 | -4,60% | 2.656.266,00 |
| 02.03.2026 | 3,66 | 3,67 | 3,60 | 3,61 | -2,96% | 1.837.041,00 |
| 27.02.2026 | 3,72 | 3,72 | 3,67 | 3,72 | 0,32% | 1.237.259,00 |
| 26.02.2026 | 3,66 | 3,71 | 3,64 | 3,71 | 1,45% | 1.188.330,00 |
| 25.02.2026 | 3,64 | 3,71 | 3,62 | 3,65 | 0,08% | 1.270.510,00 |