£86,360
-1,54%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 88,93 | 88,93 | 86,39 | 86,58 | -1,28% | - |
| 19.08.2026 | 86,21 | 87,75 | 86,12 | 87,71 | 3,07% | 253,00 |
| 18.08.2026 | 87,49 | 87,81 | 84,96 | 85,09 | -0,86% | - |
| 17.08.2026 | 85,83 | 85,83 | 85,83 | 85,83 | -1,55% | 103,00 |
| 14.08.2026 | 87,19 | 87,19 | 87,19 | 87,19 | -2,30% | 328,00 |
| 13.08.2026 | 89,20 | 89,24 | 89,20 | 89,24 | 1,65% | 6,00 |
| 12.08.2026 | 89,37 | 89,63 | 87,28 | 87,79 | 5,70% | 53,00 |
| 11.08.2026 | 83,06 | 83,06 | 83,06 | 83,06 | 1,13% | 88,00 |
| 10.08.2026 | 82,75 | 83,30 | 82,06 | 82,13 | -0,64% | 49,00 |
| 07.08.2026 | 82,65 | 82,65 | 82,65 | 82,65 | 17,62% | 190,00 |
| 06.08.2026 | 70,16 | 70,40 | 70,06 | 70,27 | -2,16% | 855,00 |
| 05.08.2026 | 71,83 | 72,24 | 71,02 | 71,82 | 1,12% | - |
| 04.08.2026 | 71,02 | 71,02 | 71,02 | 71,02 | 2,67% | 65,00 |
| 03.08.2026 | 69,18 | 69,18 | 69,18 | 69,18 | -1,28% | 209,00 |
| 31.07.2026 | 70,08 | 70,08 | 70,08 | 70,08 | 4,61% | 33,00 |
| 30.07.2026 | 65,21 | 66,99 | 65,21 | 66,99 | 1,76% | 8,00 |
| 29.07.2026 | 66,26 | 66,63 | 65,83 | 65,83 | -1,18% | 29,00 |
| 28.07.2026 | 64,81 | 67,15 | 64,81 | 66,62 | 2,51% | - |
| 27.07.2026 | 66,11 | 66,91 | 64,94 | 64,98 | 0,51% | - |
| 24.07.2026 | 64,12 | 64,74 | 64,12 | 64,65 | 0,83% | 562,00 |
| 23.07.2026 | 63,61 | 64,63 | 63,52 | 64,12 | -1,15% | 275,00 |
| 22.07.2026 | 64,50 | 65,55 | 64,50 | 64,87 | 1,57% | 1.080,00 |
| 21.07.2026 | 63,80 | 63,87 | 63,80 | 63,87 | -2,29% | 253,00 |
| 20.07.2026 | 65,38 | 65,66 | 64,85 | 65,36 | 0,08% | - |
| 17.07.2026 | 66,20 | 66,20 | 64,80 | 65,31 | -0,97% | 630,00 |
| 16.07.2026 | 66,14 | 66,14 | 65,76 | 65,95 | 0,18% | 56,00 |
| 15.07.2026 | 65,17 | 65,93 | 65,17 | 65,83 | -0,23% | 716,00 |
| 14.07.2026 | 65,60 | 65,98 | 65,60 | 65,98 | -2,12% | 564,00 |
| 13.07.2026 | 67,41 | 67,41 | 67,41 | 67,41 | -1,06% | 13,00 |
| 10.07.2026 | 66,94 | 68,64 | 66,94 | 68,14 | 1,55% | - |
| 09.07.2026 | 66,16 | 67,11 | 65,96 | 67,09 | 2,34% | - |
| 08.07.2026 | 66,92 | 66,92 | 64,64 | 65,56 | -2,47% | - |
| 07.07.2026 | 69,21 | 69,21 | 67,22 | 67,22 | -2,84% | 264,00 |
| 06.07.2026 | 69,66 | 69,70 | 68,40 | 69,19 | -0,08% | - |
| 03.07.2026 | 69,24 | 69,24 | 69,24 | 69,24 | 1,94% | 262,00 |
| 02.07.2026 | 67,30 | 68,72 | 67,30 | 67,93 | 1,30% | 40,00 |
| 01.07.2026 | 67,06 | 67,06 | 67,06 | 67,06 | -2,91% | 56,00 |
| 30.06.2026 | 69,15 | 69,15 | 68,81 | 69,06 | 0,57% | 70,00 |
| 29.06.2026 | 70,95 | 70,95 | 68,59 | 68,67 | -3,38% | - |
| 26.06.2026 | 71,96 | 71,96 | 71,01 | 71,08 | -3,12% | 19,00 |
| 25.06.2026 | 73,19 | 74,02 | 72,75 | 73,36 | 1,67% | - |
| 24.06.2026 | 70,74 | 72,16 | 70,74 | 72,16 | 1,27% | 95,00 |
| 23.06.2026 | 72,38 | 73,06 | 71,15 | 71,25 | -3,12% | - |
| 22.06.2026 | 73,74 | 73,76 | 72,66 | 73,55 | -0,96% | - |
| 19.06.2026 | 75,47 | 75,47 | 74,13 | 74,26 | 0,14% | - |
| 18.06.2026 | 75,89 | 75,89 | 74,15 | 74,15 | -1,92% | 1.879,00 |
| 17.06.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 2,17% | 83,00 |
| 16.06.2026 | 73,83 | 74,00 | 73,76 | 74,00 | 0,38% | 16,00 |
| 15.06.2026 | 74,04 | 76,14 | 73,51 | 73,72 | 1,76% | - |
| 12.06.2026 | 72,55 | 72,55 | 72,03 | 72,44 | 3,47% | 50,00 |
| 11.06.2026 | 68,98 | 70,32 | 68,98 | 70,01 | 0,17% | 3.141,00 |
| 10.06.2026 | 70,80 | 71,58 | 69,75 | 69,90 | -2,37% | - |
| 09.06.2026 | 70,50 | 72,84 | 70,38 | 71,60 | 1,76% | - |
| 08.06.2026 | 70,36 | 70,36 | 70,36 | 70,36 | -0,67% | 85,00 |
| 05.06.2026 | 70,29 | 71,50 | 70,21 | 70,83 | -1,23% | - |
| 04.06.2026 | 71,61 | 71,72 | 71,61 | 71,72 | 0,95% | 152,00 |
| 03.06.2026 | 66,72 | 71,93 | 66,66 | 71,05 | 7,46% | - |
| 02.06.2026 | 66,33 | 66,89 | 65,66 | 66,11 | -2,74% | 1.855,00 |
| 01.06.2026 | 67,93 | 67,97 | 67,93 | 67,97 | -2,76% | 2,00 |
| 29.05.2026 | 68,00 | 70,00 | 68,00 | 69,90 | 4,34% | - |
| 28.05.2026 | 66,99 | 67,01 | 66,91 | 66,99 | -0,27% | 10,00 |
| 27.05.2026 | 66,24 | 67,76 | 66,24 | 67,17 | 0,88% | 1.836,00 |
| 26.05.2026 | 66,57 | 66,88 | 66,05 | 66,58 | 0,40% | - |
| 25.05.2026 | 64,86 | 66,42 | 64,85 | 66,32 | 3,64% | - |
| 22.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,94% | 3,00 |
| 21.05.2026 | 63,79 | 63,79 | 62,30 | 63,40 | 0,74% | 319,00 |
| 20.05.2026 | 61,57 | 62,98 | 61,07 | 62,93 | 2,08% | 1.903,00 |
| 19.05.2026 | 64,16 | 64,27 | 61,35 | 61,65 | -3,35% | 2.588,00 |
| 18.05.2026 | 62,50 | 64,26 | 62,00 | 63,78 | -1,28% | 200,00 |
| 15.05.2026 | 65,62 | 65,62 | 64,20 | 64,61 | -2,19% | 775,00 |
| 14.05.2026 | 65,82 | 66,06 | 65,38 | 66,06 | 1,95% | 2.214,00 |
| 13.05.2026 | 66,35 | 66,35 | 63,95 | 64,79 | -1,02% | 2.810,00 |
| 12.05.2026 | 66,48 | 66,98 | 65,31 | 65,46 | -1,95% | 6.359,00 |
| 11.05.2026 | 66,94 | 68,17 | 66,55 | 66,77 | -0,59% | 1.587,00 |
| 08.05.2026 | 67,42 | 68,52 | 67,10 | 67,16 | -3,01% | 5.293,00 |
| 07.05.2026 | 70,45 | 71,23 | 69,20 | 69,24 | 1,42% | 9.068,00 |
| 06.05.2026 | 67,43 | 69,94 | 67,30 | 68,27 | 2,44% | 1.641,00 |
| 05.05.2026 | 67,85 | 68,33 | 66,11 | 66,65 | -1,31% | 4.755,00 |
| 04.05.2026 | 68,89 | 68,89 | 67,37 | 67,53 | -1,20% | - |
| 30.04.2026 | 69,32 | 69,32 | 68,03 | 68,35 | 0,43% | 805,00 |
| 29.04.2026 | 68,06 | 69,10 | 67,78 | 68,06 | 0,49% | 920,00 |
| 28.04.2026 | 67,31 | 68,16 | 67,31 | 67,72 | -1,16% | 1.444,00 |
| 27.04.2026 | 69,71 | 69,71 | 68,52 | 68,52 | -0,34% | 442,00 |
| 24.04.2026 | 68,82 | 69,08 | 68,52 | 68,75 | -0,62% | 133,00 |
| 23.04.2026 | 68,73 | 69,38 | 68,40 | 69,18 | -0,92% | 2.129,00 |
| 22.04.2026 | 69,95 | 70,23 | 69,76 | 69,82 | 1,33% | 91,00 |
| 21.04.2026 | 69,30 | 69,36 | 68,60 | 68,91 | -2,17% | 980,00 |
| 20.04.2026 | 69,70 | 70,59 | 69,70 | 70,44 | -1,22% | 1.968,00 |
| 17.04.2026 | 68,98 | 72,15 | 68,71 | 71,31 | 3,92% | 1.258,00 |
| 16.04.2026 | 68,50 | 68,98 | 68,07 | 68,61 | 0,23% | 4.938,00 |
| 15.04.2026 | 68,69 | 68,69 | 68,35 | 68,46 | 0,59% | 160,00 |
| 14.04.2026 | 67,68 | 68,16 | 67,55 | 68,05 | 3,68% | 1.900,00 |
| 13.04.2026 | 66,27 | 66,27 | 65,38 | 65,64 | -2,64% | 208,00 |
| 10.04.2026 | 66,48 | 68,46 | 66,48 | 67,42 | 2,50% | 1.456,00 |
| 09.04.2026 | 66,40 | 66,73 | 65,66 | 65,77 | -2,17% | 1.519,00 |
| 08.04.2026 | 66,42 | 67,80 | 65,88 | 67,23 | 7,95% | 1.465,00 |
| 07.04.2026 | 63,59 | 63,76 | 62,24 | 62,28 | -1,88% | 70,00 |
| 02.04.2026 | 63,08 | 63,78 | 63,00 | 63,48 | 0,04% | 9,00 |
| 01.04.2026 | 63,45 | 63,45 | 63,45 | 63,45 | 0,66% | 49,00 |
| 31.03.2026 | 63,23 | 64,72 | 62,95 | 63,04 | 0,24% | 201,00 |