£67,085
2,32%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 66,16 | 66,51 | 65,96 | 66,40 | 1,28% | - |
| 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 |
| 30.03.2026 | 62,62 | 62,88 | 62,49 | 62,88 | 1,94% | 48,00 |
| 27.03.2026 | 61,47 | 62,17 | 60,78 | 61,69 | 0,05% | 163,00 |
| 26.03.2026 | 62,48 | 62,48 | 61,66 | 61,66 | -2,44% | 154,00 |
| 25.03.2026 | 63,72 | 63,96 | 63,20 | 63,20 | 2,34% | 241,00 |
| 24.03.2026 | 61,60 | 62,30 | 61,60 | 61,76 | 0,07% | 62,00 |
| 23.03.2026 | 61,71 | 61,71 | 61,71 | 61,71 | 2,87% | 24,00 |
| 20.03.2026 | 59,32 | 60,88 | 59,32 | 59,99 | 2,32% | - |
| 19.03.2026 | 58,63 | 58,63 | 58,63 | 58,63 | -5,58% | 41,00 |
| 18.03.2026 | 62,05 | 62,10 | 62,05 | 62,10 | -0,70% | 17,00 |
| 17.03.2026 | 62,68 | 63,81 | 62,53 | 62,53 | -1,24% | 290,00 |
| 16.03.2026 | 63,88 | 64,28 | 62,40 | 63,32 | -1,15% | - |
| 13.03.2026 | 65,36 | 65,36 | 63,40 | 64,05 | -1,62% | - |
| 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 |