Kingfisher PLC Reg. Shares LS -,157142857
WKN: 812861, ISIN: GB0033195214
Historische Kurse (Quotrix)
Datum | Eröffnung | Tageshoch | Tagestief | Schluss | Stücke |
---|---|---|---|---|---|
15.02.2019 | 2,656 | 2,656 | 2,656 | 2,656 | - |
14.02.2019 | 2,693 | 2,693 | 2,693 | 2,693 | - |
13.02.2019 | 2,681 | 2,681 | 2,681 | 2,681 | - |
12.02.2019 | 2,628 | 2,628 | 2,628 | 2,628 | - |
11.02.2019 | 2,587 | 2,587 | 2,587 | 2,587 | - |
08.02.2019 | 2,621 | 2,621 | 2,587 | 2,587 | 50 |
07.02.2019 | 2,648 | 2,648 | 2,648 | 2,648 | - |
06.02.2019 | 2,652 | 2,652 | 2,652 | 2,652 | - |
05.02.2019 | 2,574 | 2,574 | 2,574 | 2,574 | - |
04.02.2019 | 2,577 | 2,577 | 2,577 | 2,577 | - |
01.02.2019 | 2,580 | 2,580 | 2,580 | 2,580 | - |
31.01.2019 | 2,636 | 2,636 | 2,636 | 2,636 | - |
30.01.2019 | 2,605 | 2,605 | 2,605 | 2,605 | - |
29.01.2019 | 2,563 | 2,563 | 2,563 | 2,563 | - |
28.01.2019 | 2,584 | 2,586 | 2,584 | 2,586 | - |
25.01.2019 | 2,597 | 2,597 | 2,597 | 2,597 | - |
24.01.2019 | 2,586 | 2,586 | 2,586 | 2,586 | - |
23.01.2019 | 2,541 | 2,541 | 2,541 | 2,541 | - |
22.01.2019 | 2,485 | 2,485 | 2,485 | 2,485 | - |
21.01.2019 | 2,559 | 2,559 | 2,559 | 2,559 | - |
18.01.2019 | 2,596 | 2,596 | 2,596 | 2,596 | - |
17.01.2019 | 2,544 | 2,544 | 2,544 | 2,544 | - |
16.01.2019 | 2,518 | 2,518 | 2,518 | 2,518 | - |
15.01.2019 | 2,558 | 2,558 | 2,558 | 2,558 | - |
14.01.2019 | 2,529 | 2,529 | 2,529 | 2,529 | - |
11.01.2019 | 2,531 | 2,531 | 2,531 | 2,531 | - |
10.01.2019 | 2,557 | 2,557 | 2,557 | 2,557 | - |
09.01.2019 | 2,548 | 2,548 | 2,548 | 2,548 | - |
08.01.2019 | 2,489 | 2,489 | 2,489 | 2,489 | - |
07.01.2019 | 2,441 | 2,441 | 2,441 | 2,441 | - |
04.01.2019 | 2,379 | 2,379 | 2,379 | 2,379 | - |
03.01.2019 | 2,312 | 2,312 | 2,312 | 2,312 | - |
02.01.2019 | 2,298 | 2,298 | 2,298 | 2,298 | - |
28.12.2018 | 2,328 | 2,328 | 2,328 | 2,328 | - |
27.12.2018 | 2,310 | 2,310 | 2,310 | 2,310 | - |
21.12.2018 | 2,330 | 2,330 | 2,330 | 2,330 | - |
20.12.2018 | 2,361 | 2,361 | 2,361 | 2,361 | - |
19.12.2018 | 2,456 | 2,456 | 2,456 | 2,456 | - |
18.12.2018 | 2,394 | 2,394 | 2,394 | 2,394 | - |
17.12.2018 | 2,546 | 2,546 | 2,546 | 2,546 | - |
14.12.2018 | 2,552 | 2,552 | 2,552 | 2,552 | - |
13.12.2018 | 2,595 | 2,595 | 2,595 | 2,595 | - |
12.12.2018 | 2,595 | 2,595 | 2,595 | 2,595 | - |
11.12.2018 | 2,599 | 2,599 | 2,599 | 2,599 | - |
10.12.2018 | 2,525 | 2,525 | 2,525 | 2,525 | - |
07.12.2018 | 2,658 | 2,658 | 2,658 | 2,658 | - |
06.12.2018 | 2,682 | 2,682 | 2,682 | 2,682 | - |
05.12.2018 | 2,626 | 2,626 | 2,626 | 2,626 | - |
30.11.2018 | 2,923 | 2,923 | 2,923 | 2,923 | - |
29.11.2018 | 2,923 | 2,923 | 2,923 | 2,923 | - |
28.11.2018 | 2,927 | 2,927 | 2,927 | 2,927 | - |
27.11.2018 | 2,822 | 2,822 | 2,822 | 2,822 | - |
26.11.2018 | 2,747 | 2,747 | 2,747 | 2,747 | - |
23.11.2018 | 2,646 | 2,646 | 2,646 | 2,646 | - |
22.11.2018 | 2,667 | 2,667 | 2,667 | 2,667 | - |
21.11.2018 | 2,799 | 2,799 | 2,799 | 2,799 | - |
20.11.2018 | 2,759 | 2,759 | 2,759 | 2,759 | - |
19.11.2018 | 2,759 | 2,759 | 2,759 | 2,759 | - |
16.11.2018 | 2,805 | 2,805 | 2,805 | 2,805 | - |
15.11.2018 | 2,874 | 2,874 | 2,874 | 2,874 | - |
14.11.2018 | 2,823 | 2,823 | 2,823 | 2,823 | - |
13.11.2018 | 2,772 | 2,772 | 2,772 | 2,772 | - |
12.11.2018 | 2,940 | 2,940 | 2,940 | 2,940 | - |
09.11.2018 | 2,953 | 2,953 | 2,953 | 2,953 | - |
08.11.2018 | 2,946 | 2,946 | 2,946 | 2,946 | - |
07.11.2018 | 2,911 | 2,911 | 2,911 | 2,911 | - |
06.11.2018 | 2,949 | 2,949 | 2,949 | 2,949 | - |
05.11.2018 | 3,031 | 3,031 | 3,031 | 3,031 | - |
02.11.2018 | 2,993 | 2,993 | 2,972 | 2,972 | 694 |
01.11.2018 | 2,913 | 2,913 | 2,913 | 2,913 | - |
31.10.2018 | 2,874 | 2,874 | 2,874 | 2,874 | - |
30.10.2018 | 2,816 | 2,816 | 2,816 | 2,816 | - |
29.10.2018 | 2,742 | 2,742 | 2,742 | 2,742 | - |
26.10.2018 | 2,761 | 2,761 | 2,761 | 2,761 | - |
25.10.2018 | 2,751 | 2,751 | 2,751 | 2,751 | - |
24.10.2018 | 2,793 | 2,793 | 2,793 | 2,793 | - |
23.10.2018 | 2,752 | 2,752 | 2,752 | 2,752 | - |
22.10.2018 | 2,777 | 2,777 | 2,777 | 2,777 | - |
19.10.2018 | 2,842 | 2,842 | 2,842 | 2,842 | - |
18.10.2018 | 2,892 | 2,892 | 2,892 | 2,892 | - |
17.10.2018 | 2,924 | 2,924 | 2,924 | 2,924 | - |
16.10.2018 | 2,882 | 2,882 | 2,882 | 2,882 | - |
15.10.2018 | 2,907 | 2,907 | 2,907 | 2,907 | - |
12.10.2018 | 2,928 | 2,928 | 2,928 | 2,928 | - |
11.10.2018 | 2,931 | 2,931 | 2,931 | 2,931 | - |
10.10.2018 | 2,912 | 2,912 | 2,912 | 2,912 | - |
09.10.2018 | 2,895 | 2,895 | 2,895 | 2,895 | - |
08.10.2018 | 2,873 | 2,873 | 2,873 | 2,873 | - |
05.10.2018 | 2,929 | 2,929 | 2,929 | 2,929 | - |
04.10.2018 | 2,916 | 2,916 | 2,916 | 2,916 | - |
02.10.2018 | 2,905 | 2,905 | 2,905 | 2,905 | - |
01.10.2018 | 2,936 | 2,936 | 2,936 | 2,936 | - |
28.09.2018 | 2,974 | 2,974 | 2,974 | 2,974 | - |
27.09.2018 | 2,917 | 2,917 | 2,917 | 2,917 | - |
26.09.2018 | 2,863 | 2,863 | 2,863 | 2,863 | - |
25.09.2018 | 2,877 | 2,877 | 2,877 | 2,877 | - |
24.09.2018 | 2,865 | 2,865 | 2,865 | 2,865 | - |
21.09.2018 | 2,762 | 2,762 | 2,762 | 2,762 | - |
20.09.2018 | 2,813 | 2,813 | 2,813 | 2,000 | - |
19.09.2018 | 2,968 | 2,968 | 2,790 | 2,000 | 1.000 |
18.09.2018 | 3,015 | 3,015 | 3,015 | 3,000 | - |
17.09.2018 | 2,964 | 2,964 | 2,964 | 2,000 | - |
14.09.2018 | 2,927 | 2,927 | 2,927 | 2,000 | - |
13.09.2018 | 2,956 | 2,956 | 2,956 | 2,000 | - |
12.09.2018 | 3,016 | 3,016 | 3,016 | 3,000 | - |
11.09.2018 | 2,980 | 2,980 | 2,980 | 2,000 | - |
10.09.2018 | 2,992 | 2,992 | 2,992 | 2,000 | - |
07.09.2018 | 3,016 | 3,016 | 3,016 | 3,000 | - |
06.09.2018 | 3,038 | 3,038 | 3,038 | 3,000 | - |
05.09.2018 | 3,026 | 3,026 | 3,026 | 3,000 | - |
04.09.2018 | - | - | - | 3,000 | - |
03.09.2018 | - | - | - | 3,000 | - |
31.08.2018 | - | - | - | 3,000 | - |
30.08.2018 | - | - | - | 3,000 | - |
29.08.2018 | - | - | - | 3,000 | - |
28.08.2018 | - | - | - | 3,000 | - |
27.08.2018 | - | - | - | 3,000 | - |
24.08.2018 | - | - | - | 3,000 | - |
23.08.2018 | - | - | - | 3,000 | - |
22.08.2018 | - | - | - | 3,000 | - |
21.08.2018 | - | - | - | 3,000 | - |
20.08.2018 | - | - | - | 3,000 | - |
17.08.2018 | - | - | - | 3,000 | - |
16.08.2018 | - | - | - | 3,000 | - |
15.08.2018 | - | - | - | 3,000 | - |
14.08.2018 | - | - | - | 3,000 | - |
13.08.2018 | - | - | - | 3,000 | - |
10.08.2018 | - | - | - | 3,000 | - |
09.08.2018 | - | - | - | 3,000 | - |
07.08.2018 | - | - | - | 3,000 | - |
06.08.2018 | - | - | - | 3,000 | - |
03.08.2018 | - | - | - | 3,000 | - |
02.08.2018 | - | - | - | 3,000 | - |
01.08.2018 | - | - | - | 3,000 | - |
31.07.2018 | - | - | - | 3,000 | - |
30.07.2018 | - | - | - | 3,000 | - |
27.07.2018 | - | - | - | 3,000 | - |
26.07.2018 | - | - | - | 3,000 | - |
25.07.2018 | - | - | - | 3,000 | - |
24.07.2018 | - | - | - | 3,000 | - |
23.07.2018 | - | - | - | 3,000 | - |
20.07.2018 | - | - | - | 3,000 | - |
19.07.2018 | - | - | - | 3,000 | - |
18.07.2018 | - | - | - | 3,000 | - |
17.07.2018 | - | - | - | 3,000 | - |
16.07.2018 | - | - | - | 3,000 | - |
13.07.2018 | - | - | - | 3,000 | - |
12.07.2018 | - | - | - | 3,000 | - |
11.07.2018 | - | - | - | 3,000 | - |
10.07.2018 | - | - | - | 3,000 | - |
09.07.2018 | - | - | - | 3,000 | - |
06.07.2018 | - | - | - | 3,000 | - |
05.07.2018 | - | - | - | 3,000 | - |
04.07.2018 | - | - | - | 3,000 | - |
03.07.2018 | - | - | - | 3,000 | - |
02.07.2018 | - | - | - | 3,000 | - |
29.06.2018 | - | - | - | 3,000 | - |
28.06.2018 | - | - | - | 3,000 | - |
27.06.2018 | - | - | - | 3,000 | - |
26.06.2018 | - | - | - | 3,000 | - |
25.06.2018 | - | - | - | 3,000 | - |
22.06.2018 | - | - | - | 3,000 | - |
21.06.2018 | - | - | - | 3,000 | - |
20.06.2018 | - | - | - | 3,000 | - |
19.06.2018 | - | - | - | 3,000 | - |
18.06.2018 | - | - | - | 3,000 | - |
15.06.2018 | - | - | - | 3,000 | - |
14.06.2018 | - | - | - | 3,000 | - |
13.06.2018 | - | - | - | 3,000 | - |
12.06.2018 | - | - | - | 3,000 | - |
11.06.2018 | - | - | - | 3,000 | - |
08.06.2018 | - | - | - | 3,000 | - |
07.06.2018 | - | - | - | 3,000 | - |
06.06.2018 | - | - | - | 3,000 | - |
05.06.2018 | - | - | - | 3,000 | - |
04.06.2018 | - | - | - | 3,000 | - |
01.06.2018 | - | - | - | 3,000 | - |
31.05.2018 | - | - | - | 3,000 | - |
30.05.2018 | - | - | - | 3,000 | - |
29.05.2018 | - | - | - | 3,000 | - |
28.05.2018 | - | - | - | 3,000 | - |
25.05.2018 | - | - | - | 3,000 | - |
24.05.2018 | - | - | - | 3,000 | - |
23.05.2018 | - | - | - | 3,000 | - |
22.05.2018 | - | - | - | 3,000 | - |
21.05.2018 | - | - | - | 3,000 | - |
18.05.2018 | - | - | - | 3,000 | - |
17.05.2018 | - | - | - | 3,000 | - |
16.05.2018 | - | - | - | 3,000 | - |
15.05.2018 | - | - | - | 3,000 | - |
14.05.2018 | - | - | - | 3,000 | - |
11.05.2018 | - | - | - | 3,000 | - |
10.05.2018 | - | - | - | 3,000 | - |
09.05.2018 | - | - | - | 3,000 | - |
08.05.2018 | - | - | - | 3,000 | - |
07.05.2018 | - | - | - | 3,000 | - |
04.05.2018 | - | - | - | 3,000 | - |
03.05.2018 | - | - | - | 3,000 | - |
02.05.2018 | - | - | - | 3,000 | - |
30.04.2018 | - | - | - | 3,000 | - |
27.04.2018 | - | - | - | 3,000 | - |
26.04.2018 | - | - | - | 3,000 | - |
25.04.2018 | - | - | - | 3,000 | - |
24.04.2018 | - | - | - | 3,000 | - |
23.04.2018 | - | - | - | 3,000 | - |
20.04.2018 | - | - | - | 3,000 | - |
19.04.2018 | - | - | - | 3,000 | - |
18.04.2018 | - | - | - | 3,000 | - |
17.04.2018 | - | - | - | 3,000 | - |
16.04.2018 | - | - | - | 3,000 | - |
13.04.2018 | - | - | - | 3,000 | - |
12.04.2018 | - | - | - | 3,000 | - |
11.04.2018 | - | - | - | 3,000 | - |
10.04.2018 | - | - | - | 3,000 | - |
09.04.2018 | - | - | - | 3,000 | - |
06.04.2018 | - | - | - | 3,000 | - |
05.04.2018 | - | - | - | 3,000 | - |
04.04.2018 | - | - | - | 3,000 | - |
03.04.2018 | - | - | - | 3,000 | - |
29.03.2018 | - | - | - | 3,000 | - |
28.03.2018 | - | - | - | 3,000 | - |
27.03.2018 | - | - | - | 3,000 | - |
26.03.2018 | - | - | - | 3,000 | - |
23.03.2018 | - | - | - | 3,000 | - |
22.03.2018 | - | - | - | 3,000 | - |
21.03.2018 | - | - | - | 3,000 | - |
20.03.2018 | - | - | - | 3,000 | - |
19.03.2018 | - | - | - | 3,000 | - |
16.03.2018 | - | - | - | 3,000 | - |
15.03.2018 | - | - | - | 3,000 | - |
14.03.2018 | - | - | - | 4,000 | - |
13.03.2018 | - | - | - | 3,000 | - |
12.03.2018 | - | - | - | 4,000 | - |
09.03.2018 | - | - | - | 3,000 | - |
08.03.2018 | - | - | - | 3,000 | - |
07.03.2018 | - | - | - | 3,000 | - |
06.03.2018 | - | - | - | 3,000 | - |
05.03.2018 | - | - | - | 3,000 | - |
02.03.2018 | - | - | - | 3,000 | - |
01.03.2018 | - | - | - | 4,000 | - |
28.02.2018 | - | - | - | 4,000 | - |
27.02.2018 | - | - | - | 4,000 | - |
26.02.2018 | - | - | - | 4,000 | - |
23.02.2018 | - | - | - | 4,000 | - |
22.02.2018 | - | - | - | 4,000 | - |
21.02.2018 | - | - | - | 4,000 | - |
20.02.2018 | - | - | - | 4,000 | - |
19.02.2018 | - | - | - | 4,000 | - |
16.02.2018 | - | - | - | 4,000 | - |
15.02.2018 | - | - | - | 4,000 | - |
14.02.2018 | - | - | - | 4,000 | - |
13.02.2018 | - | - | - | 4,000 | - |
12.02.2018 | - | - | - | 4,000 | - |
09.02.2018 | - | - | - | 3,000 | - |
08.02.2018 | - | - | - | 4,000 | - |
07.02.2018 | - | - | - | 3,000 | - |
06.02.2018 | - | - | - | 3,000 | - |
05.02.2018 | - | - | - | 3,000 | - |
02.02.2018 | - | - | - | 4,000 | - |
01.02.2018 | - | - | - | 3,000 | - |
30.01.2018 | - | - | - | 4,000 | - |
29.01.2018 | - | - | - | 4,000 | - |
26.01.2018 | - | - | - | 3,000 | - |
25.01.2018 | - | - | - | 3,000 | - |
24.01.2018 | - | - | - | 3,000 | - |
23.01.2018 | - | - | - | 3,000 | - |
22.01.2018 | - | - | - | 3,000 | - |
18.01.2018 | - | - | - | 3,000 | - |
17.01.2018 | - | - | - | 3,000 | - |
16.01.2018 | - | - | - | 3,000 | - |
15.01.2018 | - | - | - | 3,000 | - |
12.01.2018 | - | - | - | 3,000 | - |
11.01.2018 | - | - | - | 3,000 | - |
10.01.2018 | - | - | - | 3,000 | - |
09.01.2018 | - | - | - | 3,000 | - |
08.01.2018 | - | - | - | 3,000 | - |
05.01.2018 | - | - | - | 3,000 | - |
04.01.2018 | - | - | - | 3,000 | - |
03.01.2018 | - | - | - | 3,000 | - |
02.01.2018 | - | - | - | 3,000 | - |
01.07.2017 | - | - | - | 3,000 | 85 |
26.06.2017 | - | - | - | 3,000 | 10 |
22.05.2017 | - | - | - | 3,000 | 200 |
02.10.2016 | - | - | - | 4,000 | 200 |