£63,752
-2,08%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 65,36 | 65,36 | 63,40 | 64,06 | -1,61% | - |
| 12.03.2026 | 66,96 | 66,96 | 64,96 | 65,11 | -2,40% | - |
| 11.03.2026 | 67,10 | 67,10 | 66,71 | 66,71 | -0,86% | 464,00 |
| 10.03.2026 | 66,61 | 69,03 | 66,51 | 67,29 | 1,71% | - |
| 09.03.2026 | 65,70 | 66,39 | 64,43 | 66,16 | -1,18% | - |
| 06.03.2026 | 68,60 | 69,03 | 66,63 | 66,95 | -4,98% | 863,00 |
| 05.03.2026 | 70,46 | 70,46 | 70,46 | 70,46 | -0,08% | 28,00 |
| 04.03.2026 | 70,39 | 70,52 | 70,39 | 70,52 | 1,79% | 61,00 |
| 03.03.2026 | 69,27 | 69,27 | 69,27 | 69,27 | -4,63% | 105,00 |
| 02.03.2026 | 71,43 | 72,63 | 70,96 | 72,63 | -1,76% | 91,00 |
| 27.02.2026 | 72,14 | 74,02 | 72,14 | 73,93 | 2,63% | 1.588,00 |
| 26.02.2026 | 71,38 | 72,06 | 71,01 | 72,04 | -0,26% | 128,00 |
| 25.02.2026 | 74,13 | 74,13 | 72,04 | 72,22 | -1,48% | - |
| 24.02.2026 | 73,30 | 73,30 | 73,30 | 73,30 | -0,37% | 19,00 |
| 23.02.2026 | 74,21 | 74,58 | 73,57 | 73,57 | -1,12% | 80,00 |
| 20.02.2026 | 75,06 | 75,06 | 74,40 | 74,40 | 6,41% | 7,00 |
| 19.02.2026 | 68,91 | 70,10 | 68,55 | 69,92 | 1,43% | - |
| 18.02.2026 | 68,11 | 68,93 | 67,56 | 68,93 | 2,15% | 261,00 |
| 17.02.2026 | 67,49 | 67,49 | 67,49 | 67,49 | -3,49% | 11,00 |
| 16.02.2026 | 71,42 | 71,63 | 69,73 | 69,92 | -1,81% | - |
| 13.02.2026 | 71,22 | 71,22 | 71,22 | 71,22 | -2,50% | 51,00 |
| 12.02.2026 | 72,59 | 74,20 | 72,41 | 73,04 | 1,26% | 1.051,00 |
| 11.02.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 1,61% | 52,00 |
| 10.02.2026 | 71,45 | 72,06 | 70,62 | 70,99 | -0,96% | 4.815,00 |
| 09.02.2026 | 70,15 | 72,07 | 70,15 | 71,68 | 4,00% | - |
| 06.02.2026 | 68,46 | 69,03 | 67,72 | 68,93 | 1,62% | - |
| 05.02.2026 | 67,83 | 67,83 | 67,83 | 67,83 | 0,65% | 18,00 |
| 04.02.2026 | 64,78 | 68,52 | 64,78 | 67,39 | 4,41% | - |
| 03.02.2026 | 64,84 | 65,69 | 64,33 | 64,55 | -0,21% | - |
| 02.02.2026 | 63,67 | 64,95 | 63,61 | 64,68 | 0,12% | - |
| 30.01.2026 | 64,48 | 65,02 | 64,10 | 64,60 | -0,33% | - |
| 29.01.2026 | 65,13 | 65,33 | 63,99 | 64,82 | -0,30% | - |
| 28.01.2026 | 64,45 | 65,23 | 64,07 | 65,01 | 1,26% | - |
| 27.01.2026 | 64,49 | 64,74 | 63,36 | 64,20 | -0,20% | - |
| 26.01.2026 | 62,54 | 64,39 | 62,54 | 64,32 | 2,92% | - |
| 23.01.2026 | 63,52 | 63,52 | 62,17 | 62,50 | -0,14% | - |
| 22.01.2026 | 62,74 | 62,74 | 62,59 | 62,59 | 0,71% | 51,00 |
| 21.01.2026 | 61,01 | 62,42 | 60,56 | 62,15 | 2,25% | - |
| 20.01.2026 | 61,24 | 61,24 | 60,71 | 60,78 | -1,08% | 116,00 |
| 19.01.2026 | 61,05 | 61,44 | 61,05 | 61,44 | -2,60% | 77,00 |
| 16.01.2026 | 63,21 | 63,21 | 62,75 | 63,08 | -0,16% | - |
| 15.01.2026 | 63,00 | 63,50 | 62,91 | 63,18 | 0,03% | - |
| 14.01.2026 | 63,23 | 63,23 | 63,16 | 63,16 | 1,99% | 226,00 |
| 13.01.2026 | 61,85 | 61,85 | 61,85 | 61,93 | -3,14% | 2,00 |
| 12.01.2026 | 63,43 | 65,05 | 63,43 | 63,94 | 1,56% | - |
| 09.01.2026 | 61,95 | 63,55 | 61,95 | 62,96 | 2,30% | - |
| 08.01.2026 | 61,55 | 61,55 | 61,55 | 61,55 | 2,97% | 53,00 |
| 07.01.2026 | 59,77 | 59,77 | 59,77 | 59,77 | -5,65% | 187,00 |
| 06.01.2026 | 63,47 | 63,52 | 62,44 | 63,35 | -0,28% | - |
| 05.01.2026 | 65,04 | 65,04 | 63,18 | 63,52 | -1,60% | 277,00 |
| 02.01.2026 | 64,51 | 64,96 | 63,98 | 64,56 | -0,12% | - |
| 30.12.2025 | 64,50 | 64,63 | 64,50 | 64,63 | 0,00% | 105,00 |
| 29.12.2025 | 64,74 | 64,76 | 64,63 | 64,63 | -0,95% | 179,00 |
| 23.12.2025 | 65,45 | 66,16 | 65,01 | 65,25 | 0,23% | - |
| 22.12.2025 | 64,97 | 65,23 | 64,71 | 65,10 | -0,20% | 52,00 |
| 19.12.2025 | 65,23 | 65,58 | 65,04 | 65,23 | 0,16% | - |
| 18.12.2025 | 65,51 | 65,51 | 64,55 | 65,12 | 0,25% | - |
| 17.12.2025 | 65,27 | 65,27 | 64,96 | 64,96 | -1,74% | 360,00 |
| 16.12.2025 | 65,63 | 66,97 | 65,53 | 66,11 | 1,34% | - |
| 15.12.2025 | 65,68 | 66,14 | 65,24 | 65,24 | -1,71% | 132,00 |
| 12.12.2025 | 66,57 | 66,62 | 66,05 | 66,38 | 0,48% | 760,00 |
| 11.12.2025 | 64,98 | 66,37 | 64,94 | 66,06 | 2,17% | - |
| 10.12.2025 | 64,65 | 64,65 | 64,65 | 64,65 | -0,47% | 4,00 |
| 09.12.2025 | 65,88 | 65,93 | 64,66 | 64,96 | -0,60% | - |
| 08.12.2025 | 65,48 | 65,48 | 65,33 | 65,35 | -1,18% | 356,00 |
| 05.12.2025 | 64,75 | 66,28 | 64,75 | 66,13 | 2,82% | - |
| 04.12.2025 | 65,01 | 65,66 | 64,17 | 64,31 | -0,39% | - |
| 03.12.2025 | 64,13 | 64,56 | 64,13 | 64,56 | 0,05% | 216,00 |
| 02.12.2025 | 65,28 | 65,58 | 64,14 | 64,53 | -0,58% | - |
| 01.12.2025 | 64,47 | 64,91 | 64,18 | 64,91 | 0,42% | 56,00 |
| 28.11.2025 | 64,64 | 64,64 | 64,64 | 64,64 | 2,10% | 57,00 |
| 27.11.2025 | 63,22 | 63,33 | 63,20 | 63,31 | 1,03% | 2.806,00 |
| 26.11.2025 | 62,30 | 63,86 | 62,30 | 62,67 | 0,62% | - |
| 25.11.2025 | 60,22 | 62,42 | 59,76 | 62,28 | 4,82% | - |
| 24.11.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 2,05% | 3,00 |
| 21.11.2025 | 58,89 | 58,89 | 57,98 | 58,23 | -2,07% | - |
| 20.11.2025 | 59,30 | 60,28 | 58,30 | 59,45 | 4,76% | - |
| 19.11.2025 | 56,66 | 56,75 | 56,55 | 56,75 | -1,23% | 129,00 |
| 18.11.2025 | 57,32 | 57,57 | 57,21 | 57,46 | -1,88% | 57,00 |
| 17.11.2025 | 58,93 | 59,06 | 58,56 | 58,56 | -1,25% | 60,00 |
| 14.11.2025 | 60,29 | 60,29 | 58,22 | 59,29 | -1,77% | - |
| 13.11.2025 | 62,04 | 62,04 | 60,25 | 60,36 | -3,12% | - |
| 12.11.2025 | 61,51 | 62,46 | 61,19 | 62,31 | 1,05% | - |
| 11.11.2025 | 59,66 | 61,94 | 59,46 | 61,66 | 4,20% | - |
| 10.11.2025 | 59,18 | 59,18 | 59,18 | 59,18 | 6,70% | 97,00 |
| 07.11.2025 | 55,85 | 55,85 | 55,46 | 55,46 | -2,16% | 88,00 |
| 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 |