£65,173
0,11%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 65,02 | 65,04 | 65,02 | 65,02 | -0,13% | 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% | - |
| 12.06.2025 | 66,52 | 67,05 | 65,75 | 66,63 | 0,57% | - |
| 11.06.2025 | 65,71 | 66,81 | 65,19 | 66,25 | 3,02% | - |
| 10.06.2025 | 64,31 | 64,31 | 64,31 | 64,31 | 0,05% | 127,00 |
| 09.06.2025 | 63,82 | 64,50 | 63,82 | 64,28 | 1,98% | - |
| 06.06.2025 | 63,09 | 63,12 | 63,03 | 63,03 | -2,36% | 925,00 |
| 05.06.2025 | 63,14 | 64,96 | 63,14 | 64,56 | 3,12% | 1.850,00 |
| 04.06.2025 | 62,28 | 62,81 | 62,09 | 62,60 | 0,63% | 298,00 |
| 03.06.2025 | 62,59 | 62,97 | 61,66 | 62,21 | -0,77% | - |
| 02.06.2025 | 63,14 | 63,36 | 61,93 | 62,70 | -0,74% | - |
| 30.05.2025 | 64,11 | 65,04 | 63,08 | 63,16 | -2,15% | 218,00 |
| 29.05.2025 | 63,82 | 64,82 | 63,79 | 64,55 | 1,82% | - |
| 28.05.2025 | 63,94 | 64,24 | 63,12 | 63,40 | -0,60% | - |
| 27.05.2025 | 63,63 | 64,28 | 63,28 | 63,78 | -0,29% | 2.042,00 |
| 26.05.2025 | 63,51 | 64,55 | 63,45 | 63,96 | 2,24% | - |
| 23.05.2025 | 63,57 | 64,30 | 61,27 | 62,56 | -1,27% | - |
| 22.05.2025 | 64,34 | 64,40 | 63,05 | 63,37 | -1,30% | - |
| 21.05.2025 | 64,52 | 64,61 | 63,74 | 64,20 | -0,84% | - |
| 20.05.2025 | 63,90 | 65,82 | 63,33 | 64,74 | 1,10% | - |
| 19.05.2025 | 64,62 | 65,02 | 63,51 | 64,04 | -0,16% | - |
| 16.05.2025 | 64,92 | 65,55 | 63,85 | 64,14 | -2,53% | 1.735,00 |
| 15.05.2025 | 67,66 | 67,66 | 65,51 | 65,81 | -2,86% | - |
| 14.05.2025 | 67,88 | 67,88 | 67,75 | 67,75 | -1,69% | 127,00 |
| 13.05.2025 | 67,95 | 68,99 | 67,95 | 68,91 | 1,17% | - |
| 12.05.2025 | 67,61 | 68,11 | 67,61 | 68,11 | 3,63% | 27,00 |
| 09.05.2025 | 64,90 | 66,11 | 64,73 | 65,73 | 3,18% | - |
| 08.05.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,97% | 11,00 |
| 07.05.2025 | 64,04 | 65,47 | 63,62 | 64,33 | 2,67% | - |
| 06.05.2025 | 62,72 | 62,72 | 62,66 | 62,66 | -4,08% | 261,00 |
| 05.05.2025 | 65,22 | 65,50 | 65,13 | 65,32 | 0,95% | - |
| 02.05.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,84% | 26,00 |
| 30.04.2025 | 64,78 | 65,62 | 62,57 | 63,53 | -1,33% | - |
| 29.04.2025 | 63,75 | 65,02 | 63,67 | 64,39 | 0,92% | - |
| 28.04.2025 | 63,59 | 63,80 | 63,57 | 63,80 | 0,22% | 112,00 |
| 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% | - |