£78,666
-1,60%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 80,14 | 80,33 | 78,81 | 78,93 | -1,27% | 823,00 |
| 29.10.2026 | 80,18 | 80,18 | 79,95 | 79,95 | -0,63% | 10,00 |
| 28.10.2026 | 80,46 | 80,46 | 80,46 | 80,46 | 4,15% | 112,00 |
| 27.10.2026 | 76,54 | 77,59 | 76,42 | 77,25 | 0,73% | 202,00 |
| 26.10.2026 | 75,42 | 77,21 | 75,42 | 76,69 | 2,93% | - |
| 23.10.2026 | 74,51 | 74,51 | 74,51 | 74,51 | -3,47% | 98,00 |
| 22.10.2026 | 79,28 | 79,28 | 76,70 | 77,18 | -2,82% | - |
| 21.10.2026 | 78,75 | 79,42 | 78,75 | 79,42 | 2,42% | 365,00 |
| 20.10.2026 | 77,00 | 77,55 | 77,00 | 77,55 | -2,97% | 54,00 |
| 19.10.2026 | 82,58 | 82,58 | 79,19 | 79,92 | -3,71% | - |
| 16.10.2026 | 84,21 | 85,47 | 82,07 | 83,01 | 1,82% | - |
| 15.10.2026 | 83,48 | 83,48 | 81,46 | 81,52 | -5,35% | 1.089,00 |
| 14.10.2026 | 86,93 | 87,10 | 85,88 | 86,13 | -1,25% | 1.419,00 |
| 13.10.2026 | 86,05 | 87,97 | 85,42 | 87,22 | 1,34% | - |
| 12.10.2026 | 84,52 | 86,16 | 84,52 | 86,06 | 1,86% | - |
| 09.10.2026 | 84,05 | 85,07 | 83,89 | 84,49 | 1,19% | - |
| 08.10.2026 | 83,95 | 84,03 | 82,03 | 83,50 | -1,84% | - |
| 07.10.2026 | 86,03 | 86,12 | 84,34 | 85,07 | -3,04% | - |
| 06.10.2026 | 88,07 | 88,07 | 87,61 | 87,74 | 0,00% | 109,00 |
| 05.10.2026 | 87,00 | 87,82 | 86,34 | 87,73 | 0,04% | - |
| 02.10.2026 | 84,74 | 87,77 | 84,74 | 87,70 | 3,33% | - |
| 01.10.2026 | 87,55 | 87,55 | 84,72 | 84,88 | -2,23% | - |
| 30.09.2026 | 86,69 | 86,82 | 86,69 | 86,82 | 0,24% | 23,00 |
| 29.09.2026 | 86,61 | 86,61 | 86,61 | 86,61 | 2,33% | 22,00 |
| 28.09.2026 | 84,71 | 85,14 | 84,02 | 84,64 | 1,61% | 240,00 |
| 25.09.2026 | 83,73 | 83,73 | 83,04 | 83,30 | -0,42% | 52,00 |
| 24.09.2026 | 84,25 | 84,48 | 83,47 | 83,65 | -1,51% | - |
| 23.09.2026 | 86,49 | 86,49 | 84,52 | 84,93 | -0,86% | - |
| 22.09.2026 | 84,17 | 86,39 | 83,79 | 85,67 | 1,80% | - |
| 21.09.2026 | 83,14 | 85,18 | 83,14 | 84,15 | 1,59% | - |
| 18.09.2026 | 83,63 | 84,33 | 82,75 | 82,84 | -1,32% | - |
| 17.09.2026 | 84,29 | 84,57 | 83,39 | 83,95 | 0,63% | - |
| 16.09.2026 | 83,45 | 83,57 | 83,42 | 83,42 | 0,28% | 10,00 |
| 15.09.2026 | 82,72 | 83,53 | 81,42 | 83,19 | 0,06% | - |
| 14.09.2026 | 87,81 | 87,81 | 82,46 | 83,14 | -6,24% | - |
| 11.09.2026 | 88,45 | 89,23 | 88,15 | 88,68 | 0,64% | - |
| 10.09.2026 | 89,75 | 90,72 | 87,97 | 88,11 | -1,28% | - |
| 09.09.2026 | 88,57 | 90,11 | 88,01 | 89,25 | -1,12% | 302,00 |
| 08.09.2026 | 88,21 | 91,04 | 87,86 | 90,27 | 1,44% | 73,00 |
| 07.09.2026 | 88,45 | 89,32 | 88,14 | 88,98 | 1,22% | - |
| 04.09.2026 | 87,92 | 88,93 | 87,31 | 87,91 | 0,59% | - |
| 03.09.2026 | 85,95 | 87,39 | 85,71 | 87,39 | 1,52% | 535,00 |
| 02.09.2026 | 87,10 | 87,48 | 85,69 | 86,08 | -0,89% | - |
| 01.09.2026 | 88,16 | 88,16 | 86,46 | 86,85 | -1,71% | - |
| 31.08.2026 | 87,62 | 88,76 | 87,62 | 88,37 | -0,68% | - |
| 28.08.2026 | 90,13 | 90,18 | 88,97 | 88,97 | 0,41% | - |
| 27.08.2026 | 88,56 | 88,78 | 88,56 | 88,61 | -0,40% | 263,00 |
| 26.08.2026 | 88,71 | 89,48 | 88,00 | 88,96 | 1,73% | - |
| 25.08.2026 | 86,94 | 87,58 | 86,94 | 87,45 | 1,69% | 397,00 |
| 24.08.2026 | 85,95 | 85,99 | 85,95 | 85,99 | -0,85% | 363,00 |
| 21.08.2026 | 86,60 | 86,73 | 86,60 | 86,73 | 0,67% | 23,00 |
| 20.08.2026 | 86,37 | 86,46 | 86,16 | 86,16 | -1,77% | 90,00 |
| 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% | - |