Kingfisher
WKN: 812861, ISIN: GB0033195214
Historische Kurse (Quotrix)
| Datum | Eröffnung | Tageshoch | Tagestief | Schluss | Stücke |
|---|---|---|---|---|---|
| 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 | - |