£64,994
-3,51%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,52 | 66,60 | 64,26 | 65,04 | -3,44% | - |
| 04.11.2024 | 67,63 | 68,01 | 66,90 | 67,36 | -0,17% | - |
| 01.11.2024 | 67,70 | 67,77 | 67,45 | 67,47 | -1,24% | 459,00 |
| 31.10.2024 | 68,32 | 68,32 | 68,32 | 68,32 | 0,47% | 2,00 |
| 30.10.2024 | 67,29 | 68,02 | 67,29 | 68,00 | 2,02% | 378,00 |
| 29.10.2024 | 66,45 | 66,70 | 66,20 | 66,65 | 0,15% | 1.597,00 |
| 28.10.2024 | 66,45 | 66,81 | 65,03 | 66,55 | 0,42% | 726,00 |
| 25.10.2024 | 66,74 | 66,82 | 66,28 | 66,28 | -0,32% | 12,00 |
| 24.10.2024 | 66,95 | 66,95 | 66,49 | 66,49 | -1,98% | 53,00 |
| 23.10.2024 | 68,76 | 68,92 | 67,45 | 67,83 | -1,35% | - |
| 22.10.2024 | 68,94 | 68,94 | 68,76 | 68,76 | -0,96% | 145,00 |
| 21.10.2024 | 69,36 | 69,42 | 69,36 | 69,42 | 0,01% | 3,00 |
| 18.10.2024 | 69,35 | 69,73 | 69,19 | 69,42 | 0,29% | 33,00 |
| 17.10.2024 | 68,34 | 69,32 | 68,32 | 69,22 | 2,74% | 146,00 |
| 16.10.2024 | 67,37 | 67,37 | 67,37 | 67,37 | -1,15% | 2,00 |
| 15.10.2024 | 67,05 | 68,35 | 67,04 | 68,15 | 3,38% | 9.546,00 |
| 14.10.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -1,29% | 48,00 |
| 11.10.2024 | 66,93 | 66,99 | 66,78 | 66,78 | -0,34% | 837,00 |
| 10.10.2024 | 66,93 | 67,62 | 66,74 | 67,01 | -1,90% | 620,00 |
| 09.10.2024 | 68,08 | 68,56 | 67,64 | 68,31 | -0,30% | 1.166,00 |
| 08.10.2024 | 68,87 | 68,87 | 68,51 | 68,51 | -1,01% | 13,00 |
| 07.10.2024 | 68,69 | 69,21 | 68,69 | 69,21 | 1,23% | 15,00 |
| 04.10.2024 | 67,93 | 68,96 | 67,41 | 68,37 | -0,26% | 1.150,00 |
| 03.10.2024 | 69,12 | 69,18 | 68,51 | 68,55 | -0,93% | 490,00 |
| 02.10.2024 | 69,44 | 69,44 | 68,82 | 69,19 | -0,34% | 40,00 |
| 01.10.2024 | 70,41 | 70,86 | 69,05 | 69,43 | -1,12% | 2.924,00 |
| 30.09.2024 | 70,92 | 70,92 | 70,01 | 70,21 | -2,25% | 212,00 |
| 27.09.2024 | 72,39 | 72,41 | 71,60 | 71,83 | -1,94% | 376,00 |
| 26.09.2024 | 72,77 | 73,33 | 72,77 | 73,25 | 2,58% | 41,00 |
| 25.09.2024 | 70,09 | 71,85 | 70,03 | 71,41 | 1,49% | 407,00 |
| 24.09.2024 | 70,36 | 70,36 | 70,36 | 70,36 | 0,78% | 19,00 |
| 23.09.2024 | 69,35 | 69,94 | 69,35 | 69,81 | -0,73% | 545,00 |
| 20.09.2024 | 71,25 | 72,04 | 70,33 | 70,33 | -1,11% | 439,00 |
| 19.09.2024 | 69,10 | 71,75 | 69,10 | 71,12 | 3,64% | 4.443,00 |
| 18.09.2024 | 68,39 | 68,62 | 68,39 | 68,62 | -1,26% | 110,00 |
| 17.09.2024 | 69,26 | 69,75 | 69,26 | 69,49 | 4,12% | 85,00 |
| 16.09.2024 | 66,70 | 67,10 | 66,68 | 66,74 | -0,39% | 32,00 |
| 13.09.2024 | 65,74 | 67,10 | 65,74 | 67,00 | 2,46% | - |
| 12.09.2024 | 65,80 | 65,92 | 65,35 | 65,40 | -0,08% | 833,00 |
| 11.09.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 1,32% | 152,00 |
| 10.09.2024 | 64,87 | 65,04 | 64,60 | 64,60 | -1,02% | 233,00 |
| 09.09.2024 | 65,26 | 65,26 | 65,26 | 65,26 | 2,07% | 81,00 |
| 06.09.2024 | 63,93 | 63,93 | 63,93 | 63,93 | -1,58% | 121,00 |
| 05.09.2024 | 65,81 | 65,81 | 64,96 | 64,96 | -1,60% | 363,00 |
| 04.09.2024 | 66,02 | 66,02 | 66,02 | 66,02 | -1,73% | 36,00 |
| 03.09.2024 | 67,29 | 67,29 | 67,18 | 67,18 | -0,88% | 85,00 |
| 02.09.2024 | 66,55 | 67,86 | 66,30 | 67,77 | 2,12% | 1.060,00 |
| 30.08.2024 | 66,54 | 66,83 | 65,76 | 66,37 | -0,34% | 7.619,00 |
| 29.08.2024 | 66,09 | 66,68 | 65,71 | 66,60 | 0,39% | 499,00 |
| 28.08.2024 | 66,13 | 66,59 | 65,88 | 66,34 | -0,06% | 305,00 |
| 27.08.2024 | 66,72 | 66,76 | 66,21 | 66,38 | -1,60% | 713,00 |
| 26.08.2024 | 66,68 | 67,59 | 66,66 | 67,46 | 1,21% | 366,00 |
| 23.08.2024 | 65,73 | 66,83 | 65,73 | 66,66 | -0,10% | 300,00 |
| 22.08.2024 | 67,98 | 68,04 | 66,72 | 66,72 | -3,29% | 969,00 |
| 21.08.2024 | 69,48 | 69,48 | 68,99 | 68,99 | -2,14% | 11,00 |
| 20.08.2024 | 70,39 | 70,50 | 70,39 | 70,50 | 0,16% | 40,00 |
| 19.08.2024 | 69,55 | 70,43 | 69,55 | 70,38 | 1,27% | 589,00 |
| 16.08.2024 | 68,10 | 69,53 | 67,82 | 69,50 | -1,46% | 466,00 |
| 15.08.2024 | 70,27 | 70,57 | 69,43 | 70,53 | 0,52% | - |
| 14.08.2024 | 69,40 | 70,42 | 69,15 | 70,16 | 2,02% | - |
| 13.08.2024 | 68,56 | 69,05 | 68,41 | 68,78 | -0,71% | 410,00 |
| 12.08.2024 | 69,42 | 69,42 | 69,27 | 69,27 | -0,48% | 251,00 |
| 09.08.2024 | 69,61 | 69,61 | 69,61 | 69,61 | 1,55% | 31,00 |
| 08.08.2024 | 68,91 | 68,91 | 68,50 | 68,55 | -2,04% | 131,00 |
| 07.08.2024 | 69,21 | 70,63 | 69,21 | 69,97 | 2,23% | - |
| 06.08.2024 | 69,37 | 69,72 | 67,74 | 68,45 | -0,19% | 151,00 |
| 05.08.2024 | 68,69 | 68,69 | 68,58 | 68,58 | -0,91% | 110,00 |
| 02.08.2024 | 71,36 | 71,57 | 68,87 | 69,21 | -3,65% | - |
| 01.08.2024 | 73,02 | 73,02 | 71,79 | 71,84 | -1,54% | 88,00 |
| 31.07.2024 | 73,09 | 73,09 | 72,96 | 72,96 | 0,13% | 43,00 |
| 30.07.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 2,16% | 2,00 |
| 29.07.2024 | 71,57 | 71,89 | 71,09 | 71,32 | 0,65% | - |
| 26.07.2024 | 69,42 | 70,90 | 69,11 | 70,86 | 4,57% | 49,00 |
| 25.07.2024 | 67,55 | 67,76 | 67,55 | 67,76 | -2,31% | 56,00 |
| 24.07.2024 | 70,64 | 70,64 | 69,32 | 69,36 | -1,94% | 139,00 |
| 23.07.2024 | 70,77 | 71,17 | 70,63 | 70,73 | 0,01% | 6.429,00 |
| 22.07.2024 | 70,72 | 70,72 | 70,72 | 70,72 | -0,97% | 25,00 |
| 19.07.2024 | 71,94 | 71,94 | 71,06 | 71,42 | -1,92% | 24,00 |
| 18.07.2024 | 72,14 | 74,28 | 70,91 | 72,82 | 0,54% | - |
| 17.07.2024 | 72,42 | 72,42 | 72,42 | 72,42 | -1,87% | 52,00 |
| 16.07.2024 | 72,45 | 73,80 | 72,25 | 73,80 | 1,48% | - |
| 15.07.2024 | 72,88 | 73,55 | 72,49 | 72,72 | 0,23% | - |
| 12.07.2024 | 72,56 | 72,56 | 72,56 | 72,56 | 0,03% | 72,00 |
| 11.07.2024 | 70,69 | 72,53 | 70,69 | 72,53 | 2,48% | - |
| 10.07.2024 | 70,34 | 70,78 | 70,08 | 70,78 | -0,11% | - |
| 09.07.2024 | 70,54 | 70,85 | 70,54 | 70,85 | 1,19% | 93,00 |
| 08.07.2024 | 70,28 | 70,64 | 69,83 | 70,02 | -1,12% | 487,00 |
| 05.07.2024 | 71,38 | 71,57 | 70,66 | 70,81 | -0,67% | 467,00 |
| 04.07.2024 | 71,29 | 71,29 | 71,29 | 71,29 | 1,35% | 995,00 |
| 03.07.2024 | 69,79 | 70,34 | 69,79 | 70,34 | 2,21% | 405,00 |
| 02.07.2024 | 66,89 | 69,01 | 66,89 | 68,82 | 2,31% | 1.425,00 |
| 01.07.2024 | 68,01 | 68,01 | 67,27 | 67,27 | -0,09% | 431,00 |
| 28.06.2024 | 67,62 | 67,67 | 67,26 | 67,33 | -0,50% | 161,00 |
| 27.06.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -0,75% | 1,00 |
| 26.06.2024 | 68,58 | 69,85 | 68,01 | 68,18 | -0,92% | 1.241,00 |
| 25.06.2024 | 68,04 | 68,93 | 67,68 | 68,81 | 0,49% | - |
| 24.06.2024 | 68,32 | 68,59 | 67,12 | 68,47 | 0,05% | - |
| 21.06.2024 | 69,20 | 69,26 | 68,12 | 68,44 | -2,08% | 910,00 |
| 20.06.2024 | 70,27 | 70,44 | 69,89 | 69,89 | 0,83% | 158,00 |
| 19.06.2024 | 69,38 | 69,38 | 69,32 | 69,32 | 0,65% | 68,00 |