£56,015
-1,18%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 56,87 | 56,88 | 56,02 | 56,08 | -1,06% | - |
| 06.11.2025 | 57,19 | 57,19 | 56,62 | 56,68 | -1,52% | 42,00 |
| 05.11.2025 | 56,31 | 57,73 | 56,06 | 57,56 | 1,68% | - |
| 04.11.2025 | 56,31 | 56,70 | 55,83 | 56,61 | -0,40% | - |
| 03.11.2025 | 56,81 | 56,99 | 56,81 | 56,83 | -2,16% | 238,00 |
| 31.10.2025 | 58,75 | 58,75 | 57,99 | 58,09 | -1,00% | - |
| 30.10.2025 | 60,43 | 60,50 | 57,99 | 58,68 | -3,18% | - |
| 29.10.2025 | 61,07 | 61,36 | 60,38 | 60,60 | 0,03% | - |
| 28.10.2025 | 60,41 | 60,58 | 60,41 | 60,58 | 0,11% | 22,00 |
| 27.10.2025 | 60,60 | 60,60 | 60,51 | 60,51 | -0,91% | 571,00 |
| 24.10.2025 | 60,40 | 61,18 | 60,20 | 61,07 | 1,85% | - |
| 23.10.2025 | 60,96 | 61,13 | 59,74 | 59,96 | -1,04% | - |
| 22.10.2025 | 59,50 | 60,59 | 59,48 | 60,59 | 0,49% | 2.267,00 |
| 21.10.2025 | 60,15 | 60,30 | 59,95 | 60,30 | 1,15% | 18,00 |
| 20.10.2025 | 59,61 | 59,61 | 59,61 | 59,61 | -1,49% | 9,00 |
| 17.10.2025 | 61,00 | 61,00 | 59,61 | 60,51 | -1,18% | - |
| 16.10.2025 | 61,02 | 61,63 | 60,69 | 61,24 | -1,03% | 604,00 |
| 15.10.2025 | 62,12 | 63,03 | 61,74 | 61,87 | 1,01% | - |
| 14.10.2025 | 60,18 | 61,31 | 60,18 | 61,25 | -0,72% | 1.149,00 |
| 13.10.2025 | 61,35 | 61,85 | 60,83 | 61,69 | -0,24% | - |
| 10.10.2025 | 61,68 | 61,93 | 61,36 | 61,84 | 0,99% | - |
| 09.10.2025 | 61,75 | 62,24 | 60,50 | 61,23 | -1,61% | - |
| 08.10.2025 | 63,04 | 63,10 | 61,97 | 62,23 | -1,56% | - |
| 07.10.2025 | 63,03 | 64,25 | 62,60 | 63,22 | 0,00% | - |
| 06.10.2025 | 63,92 | 64,11 | 62,75 | 63,22 | 0,11% | - |
| 03.10.2025 | 63,30 | 63,84 | 63,11 | 63,15 | -0,05% | - |
| 02.10.2025 | 62,33 | 63,86 | 62,09 | 63,19 | 2,15% | - |
| 01.10.2025 | 62,12 | 62,14 | 61,29 | 61,86 | 0,65% | - |
| 30.09.2025 | 60,82 | 61,74 | 60,43 | 61,46 | 0,24% | 438,00 |
| 29.09.2025 | 62,17 | 62,73 | 61,11 | 61,31 | -0,77% | - |
| 26.09.2025 | 62,38 | 62,38 | 61,79 | 61,79 | 0,22% | 453,00 |
| 25.09.2025 | 61,45 | 62,20 | 60,95 | 61,65 | -0,28% | - |
| 24.09.2025 | 61,41 | 61,82 | 61,17 | 61,82 | -2,40% | 551,00 |
| 23.09.2025 | 63,80 | 64,04 | 63,32 | 63,34 | 9,52% | 337,00 |
| 22.09.2025 | 57,86 | 57,86 | 57,84 | 57,84 | -0,10% | 326,00 |
| 19.09.2025 | 58,88 | 58,97 | 57,88 | 57,89 | 0,09% | - |
| 18.09.2025 | 57,84 | 57,84 | 57,84 | 57,84 | -1,62% | 1,00 |
| 17.09.2025 | 58,79 | 58,79 | 58,79 | 58,79 | -0,14% | 12,00 |
| 16.09.2025 | 58,92 | 58,92 | 58,88 | 58,88 | -0,97% | 38,00 |
| 15.09.2025 | 59,48 | 59,50 | 59,41 | 59,45 | -1,19% | 368,00 |
| 12.09.2025 | 60,17 | 60,17 | 60,17 | 60,17 | -0,18% | 20,00 |
| 11.09.2025 | 60,27 | 60,69 | 59,59 | 60,28 | 0,22% | - |
| 10.09.2025 | 60,18 | 60,61 | 59,66 | 60,15 | -0,18% | - |
| 09.09.2025 | 62,21 | 62,24 | 59,65 | 60,25 | -3,03% | - |
| 08.09.2025 | 60,70 | 62,24 | 60,49 | 62,14 | 2,64% | - |
| 05.09.2025 | 59,41 | 61,04 | 59,41 | 60,54 | 2,35% | - |
| 04.09.2025 | 58,14 | 59,21 | 58,14 | 59,14 | 2,10% | - |
| 03.09.2025 | 57,54 | 57,93 | 57,54 | 57,93 | 0,96% | 881,00 |
| 02.09.2025 | 57,83 | 58,50 | 57,12 | 57,38 | -0,43% | - |
| 01.09.2025 | 57,75 | 58,09 | 57,30 | 57,63 | 1,10% | - |
| 29.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,19% | 101,00 |
| 28.08.2025 | 58,28 | 58,28 | 58,28 | 58,28 | -0,02% | 30,00 |
| 27.08.2025 | 57,83 | 58,29 | 57,83 | 58,29 | -0,80% | 41,00 |
| 26.08.2025 | 59,56 | 59,56 | 58,68 | 58,76 | -2,31% | - |
| 25.08.2025 | 60,67 | 60,84 | 59,97 | 60,14 | -1,27% | - |
| 22.08.2025 | 59,62 | 61,04 | 59,62 | 60,92 | 2,33% | - |
| 21.08.2025 | 59,53 | 59,53 | 59,53 | 59,53 | -1,03% | 3,00 |
| 20.08.2025 | 62,01 | 62,75 | 60,09 | 60,15 | -2,73% | - |
| 19.08.2025 | 61,47 | 61,86 | 61,37 | 61,84 | 0,97% | 234,00 |
| 18.08.2025 | 60,38 | 61,27 | 60,10 | 61,25 | -0,65% | 1.196,00 |
| 15.08.2025 | 60,62 | 61,79 | 60,42 | 61,64 | 1,43% | - |
| 14.08.2025 | 60,63 | 60,78 | 60,63 | 60,78 | 0,70% | 24,00 |
| 13.08.2025 | 59,90 | 60,60 | 59,80 | 60,35 | 1,21% | - |
| 12.08.2025 | 59,63 | 59,63 | 59,63 | 59,63 | 0,11% | 78,00 |
| 11.08.2025 | 62,35 | 62,53 | 59,38 | 59,57 | -3,78% | - |
| 08.08.2025 | 58,70 | 62,34 | 58,70 | 61,91 | -0,62% | 2.641,00 |
| 07.08.2025 | 61,56 | 62,57 | 61,27 | 62,29 | 0,59% | 3.789,00 |
| 06.08.2025 | 61,19 | 62,31 | 61,19 | 61,93 | 2,13% | - |
| 05.08.2025 | 60,89 | 60,94 | 60,42 | 60,63 | 0,18% | 186,00 |
| 04.08.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 0,09% | 7,00 |
| 01.08.2025 | 62,17 | 62,17 | 60,29 | 60,47 | -4,48% | 167,00 |
| 31.07.2025 | 64,80 | 65,19 | 63,28 | 63,30 | -2,72% | - |
| 30.07.2025 | 65,30 | 65,97 | 64,73 | 65,07 | 0,02% | - |
| 29.07.2025 | 64,48 | 65,06 | 64,48 | 65,06 | -0,85% | 39,00 |
| 28.07.2025 | 65,78 | 65,78 | 65,62 | 65,62 | 0,85% | 30,00 |
| 25.07.2025 | 65,07 | 65,10 | 65,07 | 65,07 | -0,05% | 22,00 |
| 24.07.2025 | 65,03 | 65,87 | 64,21 | 65,10 | 1,47% | - |
| 23.07.2025 | 64,16 | 64,16 | 64,16 | 64,16 | 2,53% | 93,00 |
| 22.07.2025 | 63,82 | 63,82 | 62,19 | 62,58 | -1,22% | - |
| 21.07.2025 | 63,21 | 63,83 | 63,03 | 63,35 | 0,48% | - |
| 18.07.2025 | 62,40 | 63,39 | 62,21 | 63,05 | 1,26% | - |
| 17.07.2025 | 60,52 | 62,39 | 60,02 | 62,26 | 2,56% | 20,00 |
| 16.07.2025 | 61,85 | 61,85 | 60,52 | 60,71 | -2,00% | - |
| 15.07.2025 | 61,97 | 62,47 | 61,88 | 61,95 | 0,07% | - |
| 14.07.2025 | 62,08 | 62,20 | 61,47 | 61,90 | -0,51% | - |
| 11.07.2025 | 62,41 | 62,48 | 61,61 | 62,22 | -0,78% | 1.621,00 |
| 10.07.2025 | 62,73 | 62,73 | 62,60 | 62,71 | 0,49% | 99,00 |
| 09.07.2025 | 62,21 | 62,60 | 61,41 | 62,40 | 0,48% | - |
| 08.07.2025 | 61,02 | 62,10 | 60,57 | 62,10 | 2,32% | - |
| 07.07.2025 | 61,46 | 61,46 | 60,65 | 60,69 | -1,04% | - |
| 04.07.2025 | 61,02 | 61,46 | 60,36 | 61,33 | 0,20% | - |
| 03.07.2025 | 62,53 | 63,24 | 61,21 | 61,21 | -1,03% | - |
| 02.07.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 0,04% | 22,00 |
| 01.07.2025 | 61,25 | 61,82 | 61,23 | 61,82 | -1,56% | - |
| 30.06.2025 | 62,83 | 62,89 | 62,76 | 62,80 | 1,44% | 125,00 |
| 27.06.2025 | 61,44 | 62,49 | 61,44 | 61,91 | 2,81% | 73,00 |
| 25.06.2025 | 61,31 | 61,31 | 60,22 | 60,22 | -6,89% | 129,00 |
| 17.06.2025 | 64,68 | 64,68 | 64,68 | 64,68 | -4,09% | 33,00 |
| 16.06.2025 | 65,92 | 67,44 | 65,92 | 67,44 | 3,70% | 38,00 |
| 13.06.2025 | 65,90 | 66,45 | 64,74 | 65,03 | -2,40% | - |