£63,641
4,33%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,30 | 63,78 | 61,30 | 63,66 | 4,21% | - |
| 24.04.2025 | 61,09 | 61,09 | 61,09 | 61,09 | -1,31% | 71,00 |
| 23.04.2025 | 62,11 | 62,15 | 61,56 | 61,90 | 4,77% | 626,00 |
| 22.04.2025 | 59,21 | 59,21 | 59,08 | 59,08 | -3,71% | 57,00 |
| 17.04.2025 | 62,20 | 62,20 | 61,03 | 61,36 | -3,68% | 49,00 |
| 16.04.2025 | 63,34 | 64,22 | 62,94 | 63,70 | 0,54% | - |
| 15.04.2025 | 63,36 | 63,36 | 63,36 | 63,36 | 1,16% | 17,00 |
| 14.04.2025 | 62,63 | 62,63 | 62,63 | 62,63 | 1,40% | 108,00 |
| 11.04.2025 | 60,81 | 62,35 | 60,56 | 61,77 | 1,46% | - |
| 10.04.2025 | 59,21 | 64,13 | 59,19 | 60,88 | 2,64% | - |
| 09.04.2025 | 59,64 | 59,71 | 56,96 | 59,31 | -1,04% | - |
| 08.04.2025 | 59,34 | 60,91 | 58,95 | 59,93 | 2,41% | - |
| 07.04.2025 | 56,77 | 60,23 | 55,15 | 58,53 | -2,58% | - |
| 04.04.2025 | 63,45 | 63,45 | 58,60 | 60,08 | -4,36% | - |
| 03.04.2025 | 62,48 | 62,82 | 62,46 | 62,82 | 1,42% | 1.677,00 |
| 02.04.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -0,26% | 18,00 |
| 01.04.2025 | 62,65 | 63,03 | 61,59 | 62,10 | -0,77% | - |
| 31.03.2025 | 63,99 | 63,99 | 62,12 | 62,58 | -2,79% | - |
| 28.03.2025 | 65,39 | 65,66 | 64,38 | 64,38 | -0,04% | 397,00 |
| 27.03.2025 | 64,34 | 64,66 | 63,43 | 64,41 | -1,39% | 9.219,00 |
| 26.03.2025 | 64,13 | 65,32 | 64,13 | 65,32 | -0,75% | 1.709,00 |
| 25.03.2025 | 66,87 | 67,19 | 65,33 | 65,81 | -1,19% | - |
| 24.03.2025 | 66,64 | 66,64 | 66,56 | 66,60 | -0,62% | 49,00 |
| 21.03.2025 | 68,53 | 68,66 | 66,36 | 67,01 | -2,53% | - |
| 20.03.2025 | 69,16 | 69,44 | 67,09 | 68,75 | 1,06% | - |
| 19.03.2025 | 68,24 | 68,24 | 68,03 | 68,03 | -2,12% | 15,00 |
| 18.03.2025 | 69,42 | 70,12 | 68,74 | 69,51 | 1,15% | - |
| 17.03.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -0,75% | 2,00 |
| 14.03.2025 | 69,07 | 69,24 | 68,84 | 69,24 | 3,32% | 26,00 |
| 13.03.2025 | 67,53 | 69,18 | 66,65 | 67,01 | -1,41% | - |
| 12.03.2025 | 67,01 | 68,67 | 67,01 | 67,97 | 0,00% | - |
| 11.03.2025 | 71,72 | 71,95 | 67,46 | 67,97 | -4,22% | - |
| 10.03.2025 | 71,98 | 71,98 | 70,26 | 70,97 | -1,30% | - |
| 07.03.2025 | 72,55 | 72,55 | 70,51 | 71,90 | -1,08% | - |
| 06.03.2025 | 69,33 | 72,90 | 69,27 | 72,69 | 5,27% | - |
| 05.03.2025 | 64,68 | 69,14 | 64,68 | 69,05 | 8,55% | - |
| 04.03.2025 | 64,28 | 64,28 | 62,92 | 63,61 | -1,17% | - |
| 03.03.2025 | 66,16 | 66,16 | 64,27 | 64,36 | -2,44% | - |
| 28.02.2025 | 65,13 | 66,01 | 64,86 | 65,97 | 1,18% | - |
| 27.02.2025 | 65,49 | 65,49 | 63,94 | 65,20 | -0,37% | - |
| 26.02.2025 | 63,08 | 66,29 | 63,08 | 65,44 | 4,63% | - |
| 25.02.2025 | 62,78 | 63,31 | 62,16 | 62,55 | -0,45% | - |
| 24.02.2025 | 63,13 | 63,13 | 60,96 | 62,83 | 0,05% | - |
| 21.02.2025 | 57,71 | 63,79 | 57,63 | 62,80 | 12,23% | - |
| 20.02.2025 | 56,20 | 56,52 | 46,64 | 55,96 | -0,05% | - |
| 19.02.2025 | 58,03 | 58,13 | 55,92 | 55,98 | -3,95% | - |
| 18.02.2025 | 57,67 | 58,66 | 57,36 | 58,29 | 0,69% | - |
| 17.02.2025 | 57,86 | 58,21 | 57,58 | 57,89 | 0,16% | - |
| 14.02.2025 | 58,03 | 58,20 | 57,56 | 57,80 | 0,09% | - |
| 13.02.2025 | 56,96 | 57,91 | 56,93 | 57,74 | 1,64% | - |
| 12.02.2025 | 56,36 | 57,09 | 55,98 | 56,81 | 0,98% | - |
| 11.02.2025 | 55,60 | 56,42 | 55,50 | 56,26 | 0,93% | - |
| 10.02.2025 | 55,94 | 56,08 | 55,42 | 55,74 | -0,03% | - |
| 07.02.2025 | 56,05 | 56,26 | 55,64 | 55,76 | -0,32% | 470,00 |
| 06.02.2025 | 54,96 | 56,13 | 54,92 | 55,94 | 2,38% | 345,00 |
| 05.02.2025 | 55,12 | 55,20 | 54,21 | 54,64 | -1,48% | - |
| 04.02.2025 | 54,71 | 55,59 | 54,34 | 55,46 | 2,75% | - |
| 03.02.2025 | 54,60 | 54,60 | 53,98 | 53,98 | -4,63% | 16,00 |
| 31.01.2025 | 57,55 | 57,90 | 56,42 | 56,60 | -1,32% | - |
| 30.01.2025 | 57,84 | 58,19 | 57,18 | 57,36 | -0,35% | - |
| 29.01.2025 | 57,69 | 58,52 | 57,23 | 57,56 | -0,26% | - |
| 28.01.2025 | 57,52 | 58,51 | 57,37 | 57,71 | 1,13% | - |
| 27.01.2025 | 57,44 | 57,44 | 57,07 | 57,07 | -2,74% | 255,00 |
| 24.01.2025 | 59,24 | 59,24 | 58,67 | 58,67 | -0,41% | 146,00 |
| 23.01.2025 | 59,04 | 59,26 | 58,22 | 58,91 | 0,53% | - |
| 22.01.2025 | 58,37 | 58,71 | 58,33 | 58,60 | 0,88% | 312,00 |
| 21.01.2025 | 58,72 | 58,90 | 57,78 | 58,09 | -1,22% | - |
| 20.01.2025 | 58,81 | 58,81 | 58,81 | 58,81 | 1,76% | 71,00 |
| 17.01.2025 | 57,52 | 58,17 | 57,52 | 57,79 | 2,55% | 760,00 |
| 16.01.2025 | 56,67 | 56,67 | 56,35 | 56,35 | 0,02% | 93,00 |
| 15.01.2025 | 55,10 | 56,34 | 55,10 | 56,34 | 1,92% | 806,00 |
| 14.01.2025 | 54,86 | 55,57 | 54,35 | 55,28 | 1,05% | - |
| 13.01.2025 | 55,10 | 55,30 | 54,38 | 54,70 | -2,01% | - |
| 10.01.2025 | 55,82 | 55,82 | 55,82 | 55,82 | -1,59% | 13,00 |
| 09.01.2025 | 56,54 | 56,72 | 56,54 | 56,72 | -2,20% | 99,00 |
| 08.01.2025 | 58,32 | 58,38 | 58,00 | 58,00 | 0,42% | 3,00 |
| 07.01.2025 | 58,12 | 58,14 | 57,76 | 57,76 | -1,54% | 183,00 |
| 06.01.2025 | 57,91 | 59,07 | 57,82 | 58,67 | 1,88% | - |
| 03.01.2025 | 58,72 | 58,72 | 57,41 | 57,58 | -1,55% | - |
| 02.01.2025 | 58,49 | 58,49 | 58,49 | 58,49 | 0,88% | 29,00 |
| 30.12.2024 | 57,71 | 58,15 | 57,32 | 57,98 | -0,44% | - |
| 27.12.2024 | 58,35 | 58,38 | 57,68 | 58,23 | 0,26% | - |
| 23.12.2024 | 58,24 | 58,47 | 57,51 | 58,08 | -0,10% | - |
| 20.12.2024 | 58,17 | 58,21 | 56,96 | 58,13 | 0,31% | - |
| 19.12.2024 | 57,77 | 58,16 | 57,77 | 57,96 | -1,38% | 39,00 |
| 18.12.2024 | 57,39 | 58,80 | 57,08 | 58,77 | 2,25% | - |
| 17.12.2024 | 56,44 | 57,64 | 56,44 | 57,47 | 0,62% | - |
| 16.12.2024 | 57,32 | 57,32 | 56,58 | 57,12 | -1,83% | 1.130,00 |
| 13.12.2024 | 58,65 | 58,97 | 58,11 | 58,18 | -0,59% | - |
| 12.12.2024 | 58,93 | 59,08 | 58,46 | 58,52 | -0,40% | - |
| 11.12.2024 | 58,21 | 59,07 | 58,21 | 58,76 | -0,12% | 7.501,00 |
| 10.12.2024 | 58,58 | 59,08 | 58,58 | 58,83 | -0,02% | 194,00 |
| 09.12.2024 | 58,37 | 58,99 | 58,32 | 58,84 | 1,62% | 736,00 |
| 06.12.2024 | 58,79 | 59,00 | 57,84 | 57,90 | -1,94% | 205,00 |
| 05.12.2024 | 59,94 | 59,94 | 59,05 | 59,05 | -1,70% | 3.829,00 |
| 04.12.2024 | 59,96 | 60,15 | 59,94 | 60,07 | 1,38% | 102,00 |
| 03.12.2024 | 59,58 | 59,58 | 59,19 | 59,25 | 0,84% | 330,00 |
| 02.12.2024 | 58,67 | 59,11 | 58,65 | 58,76 | -0,47% | 2.021,00 |
| 29.11.2024 | 59,03 | 59,03 | 59,03 | 59,03 | -1,00% | 63,00 |
| 28.11.2024 | 59,50 | 59,67 | 59,50 | 59,63 | 2,34% | 213,00 |