Kingfisher
WKN: 812861, ISIN: GB0033195214
Historische Kurse (Quotrix)
| Datum | Eröffnung | Tageshoch | Tagestief | Schluss | Stücke |
|---|---|---|---|---|---|
| 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 | 2,813 | - |
| 19.09.2018 | 2,968 | 2,968 | 2,790 | 2,790 | 1.000 |
| 18.09.2018 | 3,015 | 3,015 | 3,015 | 3,015 | - |
| 17.09.2018 | 2,964 | 2,964 | 2,964 | 2,964 | - |
| 14.09.2018 | 2,927 | 2,927 | 2,927 | 2,927 | - |
| 13.09.2018 | 2,956 | 2,956 | 2,956 | 2,956 | - |
| 12.09.2018 | 3,016 | 3,016 | 3,016 | 3,016 | - |
| 11.09.2018 | 2,980 | 2,980 | 2,980 | 2,980 | - |
| 10.09.2018 | 2,992 | 2,992 | 2,992 | 2,992 | - |
| 07.09.2018 | 3,016 | 3,016 | 3,016 | 3,016 | - |
| 06.09.2018 | 3,038 | 3,038 | 3,038 | 3,038 | - |
| 05.09.2018 | 3,026 | 3,026 | 3,026 | 3,026 | - |
| 04.09.2018 | 3,076 | 3,076 | 3,076 | 3,076 | - |
| 03.09.2018 | 3,060 | 3,060 | 3,060 | 3,060 | - |
| 31.08.2018 | 3,086 | 3,086 | 3,086 | 3,086 | - |
| 30.08.2018 | 3,118 | 3,118 | 3,118 | 3,118 | - |
| 29.08.2018 | 3,115 | 3,115 | 3,115 | 3,115 | - |
| 28.08.2018 | 3,148 | 3,148 | 3,148 | 3,148 | - |
| 27.08.2018 | 3,133 | 3,133 | 3,133 | 3,133 | - |
| 24.08.2018 | 3,133 | 3,133 | 3,133 | 3,133 | - |
| 23.08.2018 | 3,103 | 3,103 | 3,103 | 3,103 | - |
| 22.08.2018 | 3,110 | 3,110 | 3,110 | 3,110 | - |
| 21.08.2018 | 3,035 | 3,035 | 3,035 | 3,035 | - |
| 20.08.2018 | 3,069 | 3,069 | 3,069 | 3,069 | - |
| 17.08.2018 | 3,104 | 3,104 | 3,104 | 3,104 | - |
| 16.08.2018 | 3,271 | 3,271 | 3,271 | 3,271 | - |
| 15.08.2018 | 3,313 | 3,313 | 3,313 | 3,313 | - |
| 14.08.2018 | 3,266 | 3,266 | 3,266 | 3,266 | - |
| 13.08.2018 | 3,304 | 3,304 | 3,304 | 3,304 | - |
| 10.08.2018 | 3,332 | 3,332 | 3,332 | 3,332 | - |
| 09.08.2018 | 3,333 | 3,333 | 3,333 | 3,333 | - |
| 07.08.2018 | 3,304 | 3,304 | 3,304 | 3,304 | - |
| 06.08.2018 | 3,340 | 3,340 | 3,340 | 3,340 | - |
| 03.08.2018 | 3,302 | 3,302 | 3,302 | 3,302 | - |
| 02.08.2018 | 3,323 | 3,323 | 3,323 | 3,323 | - |
| 01.08.2018 | 3,359 | 3,359 | 3,359 | 3,359 | - |
| 31.07.2018 | 3,489 | 3,489 | 3,489 | 3,489 | - |
| 30.07.2018 | 3,471 | 3,471 | 3,471 | 3,471 | - |
| 27.07.2018 | 3,539 | 3,539 | 3,539 | 3,539 | - |
| 26.07.2018 | 3,560 | 3,560 | 3,560 | 3,560 | - |
| 25.07.2018 | 3,533 | 3,533 | 3,533 | 3,533 | - |
| 24.07.2018 | 3,555 | 3,555 | 3,555 | 3,555 | - |
| 23.07.2018 | 3,566 | 3,566 | 3,566 | 3,566 | - |
| 20.07.2018 | 3,564 | 3,564 | 3,564 | 3,564 | - |
| 19.07.2018 | 3,563 | 3,563 | 3,563 | 3,563 | - |
| 18.07.2018 | 3,513 | 3,513 | 3,513 | 3,513 | - |
| 17.07.2018 | 3,484 | 3,484 | 3,484 | 3,484 | - |
| 16.07.2018 | 3,529 | 3,529 | 3,529 | 3,529 | - |
| 13.07.2018 | 3,530 | 3,530 | 3,530 | 3,530 | - |
| 12.07.2018 | 3,481 | 3,481 | 3,481 | 3,481 | - |
| 11.07.2018 | 3,416 | 3,416 | 3,416 | 3,416 | - |
| 10.07.2018 | 3,416 | 3,416 | 3,416 | 3,416 | - |
| 09.07.2018 | 3,337 | 3,337 | 3,337 | 3,337 | - |
| 06.07.2018 | 3,343 | 3,343 | 3,343 | 3,343 | - |
| 05.07.2018 | 3,330 | 3,330 | 3,330 | 3,330 | - |
| 04.07.2018 | 3,356 | 3,356 | 3,356 | 3,356 | - |
| 03.07.2018 | 3,386 | 3,386 | 3,386 | 3,386 | - |
| 02.07.2018 | 3,342 | 3,342 | 3,342 | 3,342 | - |
| 29.06.2018 | 3,430 | 3,430 | 3,430 | 3,430 | - |
| 28.06.2018 | 3,381 | 3,381 | 3,381 | 3,381 | - |
| 27.06.2018 | 3,428 | 3,428 | 3,428 | 3,428 | - |
| 26.06.2018 | 3,487 | 3,487 | 3,487 | 3,487 | - |
| 25.06.2018 | 3,451 | 3,451 | 3,451 | 3,451 | - |
| 22.06.2018 | 3,462 | 3,462 | 3,462 | 3,462 | - |
| 21.06.2018 | 3,477 | 3,477 | 3,477 | 3,477 | - |
| 20.06.2018 | 3,506 | 3,506 | 3,506 | 3,506 | - |
| 19.06.2018 | 3,491 | 3,491 | 3,491 | 3,491 | - |
| 18.06.2018 | 3,565 | 3,565 | 3,565 | 3,565 | - |
| 15.06.2018 | 3,635 | 3,635 | 3,635 | 3,635 | - |
| 14.06.2018 | 3,513 | 3,513 | 3,513 | 3,513 | - |
| 13.06.2018 | 3,585 | 3,585 | 3,585 | 3,585 | - |
| 12.06.2018 | 3,493 | 3,493 | 3,493 | 3,493 | - |
| 11.06.2018 | 3,462 | 3,462 | 3,462 | 3,462 | - |
| 08.06.2018 | 3,522 | 3,522 | 3,522 | 3,522 | - |
| 07.06.2018 | 3,583 | 3,583 | 3,583 | 3,583 | - |
| 06.06.2018 | 3,573 | 3,573 | 3,573 | 3,573 | - |
| 05.06.2018 | 3,486 | 3,486 | 3,486 | 3,486 | - |
| 04.06.2018 | 3,523 | 3,523 | 3,523 | 3,523 | - |
| 01.06.2018 | 3,505 | 3,505 | 3,505 | 3,505 | - |
| 31.05.2018 | 3,522 | 3,522 | 3,522 | 3,522 | - |
| 30.05.2018 | 3,507 | 3,507 | 3,507 | 3,507 | - |
| 29.05.2018 | 3,524 | 3,524 | 3,524 | 3,524 | - |
| 28.05.2018 | 3,501 | 3,501 | 3,501 | 3,501 | - |
| 25.05.2018 | 3,396 | 3,396 | 3,396 | 3,396 | - |
| 24.05.2018 | 3,406 | 3,406 | 3,406 | 3,406 | - |
| 23.05.2018 | 3,422 | 3,422 | 3,422 | 3,422 | - |
| 22.05.2018 | 3,427 | 3,427 | 3,427 | 3,427 | - |
| 21.05.2018 | 3,404 | 3,404 | 3,404 | 3,404 | - |
| 18.05.2018 | 3,435 | 3,435 | 3,435 | 3,435 | - |
| 17.05.2018 | 3,366 | 3,366 | 3,366 | 3,366 | - |
| 16.05.2018 | 3,343 | 3,343 | 3,343 | 3,343 | - |
| 15.05.2018 | 3,358 | 3,358 | 3,358 | 3,358 | - |
| 14.05.2018 | 3,449 | 3,449 | 3,449 | 3,449 | - |
| 11.05.2018 | 3,411 | 3,411 | 3,411 | 3,411 | - |
| 10.05.2018 | 3,341 | 3,341 | 3,341 | 3,341 | - |
| 09.05.2018 | 3,317 | 3,317 | 3,317 | 3,317 | - |
| 08.05.2018 | 3,216 | 3,216 | 3,216 | 3,216 | - |
| 07.05.2018 | 3,224 | 3,224 | 3,224 | 3,224 | - |
| 04.05.2018 | 3,207 | 3,207 | 3,207 | 3,207 | - |
| 03.05.2018 | 3,260 | 3,260 | 3,260 | 3,260 | - |
| 02.05.2018 | 3,382 | 3,382 | 3,382 | 3,382 | - |
| 30.04.2018 | 3,465 | 3,465 | 3,465 | 3,465 | - |
| 27.04.2018 | 3,529 | 3,529 | 3,529 | 3,529 | - |
| 26.04.2018 | 3,486 | 3,486 | 3,486 | 3,486 | - |
| 25.04.2018 | 3,409 | 3,409 | 3,409 | 3,409 | - |
| 24.04.2018 | 3,565 | 3,565 | 3,565 | 3,565 | - |
| 23.04.2018 | 3,552 | 3,552 | 3,552 | 3,552 | - |
| 20.04.2018 | 3,499 | 3,499 | 3,499 | 3,499 | - |
| 19.04.2018 | 3,480 | 3,480 | 3,480 | 3,480 | - |
| 18.04.2018 | 3,472 | 3,472 | 3,472 | 3,472 | - |
| 17.04.2018 | 3,514 | 3,514 | 3,514 | 3,514 | - |
| 16.04.2018 | 3,506 | 3,506 | 3,506 | 3,506 | - |
| 13.04.2018 | 3,509 | 3,509 | 3,509 | 3,509 | - |
| 12.04.2018 | 3,463 | 3,463 | 3,463 | 3,463 | - |
| 11.04.2018 | 3,422 | 3,422 | 3,422 | 3,422 | - |
| 10.04.2018 | 3,419 | 3,419 | 3,419 | 3,419 | - |
| 09.04.2018 | 3,409 | 3,409 | 3,409 | 3,409 | - |
| 06.04.2018 | 3,384 | 3,384 | 3,384 | 3,384 | - |
| 05.04.2018 | 3,419 | 3,419 | 3,419 | 3,419 | - |
| 04.04.2018 | 3,386 | 3,386 | 3,386 | 3,386 | - |
| 03.04.2018 | 3,369 | 3,369 | 3,369 | 3,369 | - |
| 29.03.2018 | 3,344 | 3,344 | 3,344 | 3,344 | - |
| 28.03.2018 | 3,286 | 3,286 | 3,286 | 3,286 | - |
| 27.03.2018 | 3,373 | 3,373 | 3,373 | 3,373 | - |
| 26.03.2018 | 3,405 | 3,405 | 3,405 | 3,405 | - |
| 22.03.2018 | 3,467 | 3,467 | 3,467 | 3,467 | - |
| 21.03.2018 | 3,898 | 3,898 | 3,898 | 3,898 | - |
| 20.03.2018 | 3,877 | 3,877 | 3,877 | 3,877 | - |
| 19.03.2018 | 3,914 | 3,914 | 3,914 | 3,914 | - |
| 16.03.2018 | 3,973 | 3,973 | 3,973 | 3,973 | - |
| 15.03.2018 | 3,972 | 3,972 | 3,972 | 3,972 | - |
| 14.03.2018 | 4,001 | 4,001 | 4,001 | 4,001 | - |
| 13.03.2018 | 3,976 | 3,976 | 3,976 | 3,976 | - |
| 12.03.2018 | 4,024 | 4,024 | 4,024 | 4,024 | - |
| 09.03.2018 | 3,985 | 3,985 | 3,985 | 3,985 | - |
| 08.03.2018 | 3,963 | 3,963 | 3,963 | 3,963 | - |
| 07.03.2018 | 3,906 | 3,906 | 3,906 | 3,906 | - |
| 06.03.2018 | 3,957 | 3,957 | 3,957 | 3,957 | - |
| 05.03.2018 | 3,955 | 3,955 | 3,955 | 3,955 | - |
| 02.03.2018 | 3,888 | 3,888 | 3,888 | 3,888 | - |
| 01.03.2018 | 4,026 | 4,026 | 4,026 | 4,026 | - |
| 28.02.2018 | 4,127 | 4,127 | 4,127 | 4,127 | - |
| 27.02.2018 | 4,142 | 4,142 | 4,142 | 4,142 | - |
| 26.02.2018 | 4,082 | 4,082 | 4,082 | 4,082 | - |
| 23.02.2018 | 4,061 | 4,061 | 4,061 | 4,061 | - |
| 22.02.2018 | 4,063 | 4,063 | 4,063 | 4,063 | - |
| 21.02.2018 | 4,103 | 4,103 | 4,103 | 4,103 | - |
| 20.02.2018 | 4,079 | 4,079 | 4,079 | 4,079 | - |
| 19.02.2018 | 4,049 | 4,049 | 4,049 | 4,049 | - |
| 16.02.2018 | 4,124 | 4,124 | 4,124 | 4,124 | - |
| 15.02.2018 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 14.02.2018 | 4,064 | 4,064 | 4,064 | 4,064 | - |
| 13.02.2018 | 4,001 | 4,001 | 4,001 | 4,001 | - |
| 12.02.2018 | 4,021 | 4,021 | 4,021 | 4,021 | - |
| 09.02.2018 | 3,941 | 3,941 | 3,941 | 3,941 | - |
| 08.02.2018 | 4,002 | 4,002 | 4,002 | 4,002 | - |
| 07.02.2018 | 3,956 | 3,956 | 3,956 | 3,956 | - |
| 06.02.2018 | 3,870 | 3,870 | 3,870 | 3,870 | - |
| 05.02.2018 | 3,937 | 3,937 | 3,937 | 3,937 | - |
| 02.02.2018 | 4,015 | 4,015 | 4,015 | 4,015 | - |
| 01.02.2018 | 3,972 | 3,972 | 3,972 | 3,972 | - |
| 30.01.2018 | 4,046 | 4,046 | 4,046 | 4,046 | - |
| 29.01.2018 | 4,058 | 4,058 | 4,058 | 4,058 | - |
| 26.01.2018 | 3,993 | 3,993 | 3,993 | 3,993 | - |
| 25.01.2018 | 3,965 | 3,965 | 3,965 | 3,965 | - |
| 24.01.2018 | 3,922 | 3,922 | 3,922 | 3,922 | - |
| 23.01.2018 | 3,884 | 3,884 | 3,884 | 3,884 | - |
| 22.01.2018 | 3,829 | 3,829 | 3,829 | 3,829 | - |
| 18.01.2018 | 3,923 | 3,923 | 3,923 | 3,923 | - |
| 17.01.2018 | 3,902 | 3,902 | 3,902 | 3,902 | - |
| 16.01.2018 | 3,926 | 3,926 | 3,926 | 3,926 | - |
| 15.01.2018 | 3,932 | 3,932 | 3,932 | 3,932 | - |
| 12.01.2018 | 3,878 | 3,878 | 3,878 | 3,878 | - |
| 11.01.2018 | 3,902 | 3,902 | 3,902 | 3,902 | - |
| 10.01.2018 | 3,899 | 3,899 | 3,899 | 3,899 | - |
| 09.01.2018 | 3,848 | 3,848 | 3,848 | 3,848 | - |
| 08.01.2018 | 3,870 | 3,870 | 3,870 | 3,870 | - |
| 05.01.2018 | 3,876 | 3,876 | 3,876 | 3,876 | - |
| 04.01.2018 | 3,880 | 3,880 | 3,880 | 3,880 | - |
| 03.01.2018 | 3,911 | 3,911 | 3,911 | 3,911 | - |
| 02.01.2018 | 3,864 | 3,864 | 3,864 | 3,864 | - |
| 28.12.2017 | 3,847 | 3,847 | 3,847 | 3,847 | 2.000 |
| 27.11.2017 | 3,563 | 3,563 | 3,563 | 3,563 | 130 |
| 03.07.2017 | 3,531 | 3,531 | 3,531 | 3,531 | 85 |
| 28.06.2017 | 3,480 | 3,480 | 3,480 | 3,480 | 10 |
| 24.05.2017 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 01.07.2015 | 4,990 | 4,990 | 4,990 | 4,990 | 2.000 |
| 22.12.2014 | 4,261 | 4,261 | 4,261 | 4,261 | 120 |
| 29.01.2014 | 4,561 | 4,854 | 4,500 | 4,4735 | - |