70,800€
1,94%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,70 | 72,40 | 70,70 | 71,65 | 3,17% | - |
| 14.10.2025 | 70,25 | 71,40 | 69,20 | 69,45 | -2,46% | 1.100,00 |
| 13.10.2025 | 70,53 | 71,58 | 69,83 | 71,20 | 0,49% | - |
| 10.10.2025 | 70,80 | 71,25 | 68,98 | 70,85 | 0,50% | - |
| 09.10.2025 | 71,88 | 71,95 | 69,70 | 70,50 | -2,89% | - |
| 08.10.2025 | 72,88 | 72,95 | 72,43 | 72,60 | -0,95% | - |
| 07.10.2025 | 72,70 | 74,00 | 71,98 | 73,30 | 0,96% | - |
| 06.10.2025 | 73,43 | 73,90 | 72,33 | 72,60 | 0,21% | - |
| 03.10.2025 | 72,43 | 73,48 | 72,30 | 72,45 | 0,03% | - |
| 02.10.2025 | 71,40 | 73,20 | 71,03 | 72,43 | 2,48% | - |
| 01.10.2025 | 71,48 | 71,48 | 70,50 | 70,68 | 0,04% | - |
| 30.09.2025 | 70,18 | 70,78 | 69,53 | 70,65 | 0,89% | - |
| 29.09.2025 | 71,30 | 71,60 | 69,98 | 70,03 | -1,72% | - |
| 26.09.2025 | 70,70 | 71,55 | 70,68 | 71,25 | 0,56% | - |
| 25.09.2025 | 70,58 | 70,90 | 69,83 | 70,85 | -0,53% | - |
| 24.09.2025 | 71,85 | 72,20 | 70,23 | 71,23 | -1,01% | - |
| 23.09.2025 | 66,28 | 72,73 | 66,03 | 71,95 | 7,83% | 150,00 |
| 22.09.2025 | 66,10 | 67,35 | 65,53 | 66,73 | 0,45% | - |
| 19.09.2025 | 67,68 | 68,10 | 66,40 | 66,43 | -1,48% | - |
| 18.09.2025 | 67,30 | 67,75 | 66,85 | 67,43 | -0,33% | - |
| 17.09.2025 | 68,13 | 68,43 | 67,45 | 67,65 | -0,84% | - |
| 16.09.2025 | 69,10 | 69,98 | 67,98 | 68,23 | -0,58% | - |
| 15.09.2025 | 69,75 | 70,05 | 68,45 | 68,63 | -1,68% | - |
| 12.09.2025 | 69,63 | 69,80 | 69,60 | 69,80 | 0,00% | - |
| 11.09.2025 | 69,63 | 70,28 | 68,60 | 69,80 | 0,36% | - |
| 10.09.2025 | 69,38 | 70,38 | 68,68 | 69,55 | -0,82% | - |
| 09.09.2025 | 71,48 | 72,03 | 69,80 | 70,13 | -1,61% | - |
| 08.09.2025 | 69,73 | 71,58 | 69,53 | 71,28 | 2,22% | - |
| 05.09.2025 | 68,25 | 70,45 | 68,25 | 69,73 | 2,12% | - |
| 04.09.2025 | 66,73 | 68,35 | 66,73 | 68,28 | 1,37% | - |
| 03.09.2025 | 65,13 | 67,53 | 65,05 | 67,35 | 2,63% | - |
| 02.09.2025 | 66,73 | 67,60 | 65,55 | 65,63 | -1,57% | - |
| 01.09.2025 | 66,60 | 67,05 | 66,08 | 66,68 | -0,04% | - |
| 29.08.2025 | 67,28 | 67,58 | 66,48 | 66,70 | -1,08% | - |
| 28.08.2025 | 67,45 | 68,03 | 67,18 | 67,43 | -0,04% | - |
| 27.08.2025 | 67,95 | 68,05 | 67,13 | 67,45 | -0,70% | - |
| 26.08.2025 | 70,20 | 70,20 | 67,43 | 67,93 | -1,56% | - |
| 25.08.2025 | 70,05 | 70,35 | 69,00 | 69,00 | -1,78% | - |
| 22.08.2025 | 68,93 | 70,48 | 68,85 | 70,25 | 1,74% | - |
| 21.08.2025 | 69,63 | 69,78 | 68,40 | 69,05 | -0,83% | - |
| 20.08.2025 | 72,25 | 72,65 | 69,08 | 69,63 | -3,70% | - |
| 19.08.2025 | 71,40 | 72,63 | 71,23 | 72,30 | 1,33% | - |
| 18.08.2025 | 71,15 | 71,55 | 69,85 | 71,35 | 0,49% | - |
| 15.08.2025 | 70,38 | 71,73 | 70,05 | 71,00 | 1,14% | - |
| 14.08.2025 | 69,78 | 71,25 | 69,65 | 70,20 | 0,29% | - |
| 13.08.2025 | 69,05 | 70,15 | 68,93 | 70,00 | 1,38% | - |
| 12.08.2025 | 68,80 | 69,58 | 68,80 | 69,05 | 0,47% | - |
| 11.08.2025 | 71,75 | 72,33 | 68,60 | 68,73 | -4,15% | - |
| 08.08.2025 | 72,13 | 72,48 | 68,63 | 71,70 | -0,35% | - |
| 07.08.2025 | 71,10 | 72,65 | 70,83 | 71,95 | 1,27% | - |
| 06.08.2025 | 69,93 | 71,65 | 69,93 | 71,05 | 1,61% | - |
| 05.08.2025 | 69,83 | 71,03 | 69,53 | 69,93 | 0,07% | - |
| 04.08.2025 | 69,60 | 70,63 | 69,60 | 69,88 | 0,14% | - |
| 01.08.2025 | 72,98 | 73,13 | 69,63 | 69,78 | -4,65% | - |
| 31.07.2025 | 76,05 | 76,05 | 73,10 | 73,18 | -2,92% | - |
| 30.07.2025 | 75,70 | 76,33 | 74,88 | 75,38 | -0,23% | - |
| 29.07.2025 | 74,63 | 76,13 | 74,60 | 75,55 | 1,41% | - |
| 28.07.2025 | 74,58 | 76,55 | 74,38 | 74,50 | -0,23% | - |
| 25.07.2025 | 74,88 | 75,30 | 74,13 | 74,68 | -0,27% | - |
| 24.07.2025 | 74,68 | 75,95 | 73,95 | 74,88 | -0,89% | - |
| 23.07.2025 | 72,18 | 75,65 | 72,18 | 75,55 | 4,82% | 1,00 |
| 22.07.2025 | 73,48 | 73,65 | 71,63 | 72,08 | -1,27% | - |
| 21.07.2025 | 72,78 | 73,75 | 72,68 | 73,00 | 0,41% | - |
| 18.07.2025 | 71,95 | 73,23 | 71,88 | 72,70 | 1,01% | - |
| 17.07.2025 | 69,95 | 72,25 | 69,30 | 71,98 | 2,64% | - |
| 16.07.2025 | 71,78 | 71,78 | 69,78 | 70,13 | -2,26% | - |
| 15.07.2025 | 71,15 | 72,08 | 71,10 | 71,75 | 0,77% | - |
| 14.07.2025 | 72,18 | 72,18 | 70,90 | 71,20 | -1,21% | - |
| 11.07.2025 | 73,48 | 73,48 | 71,45 | 72,08 | -2,11% | - |
| 10.07.2025 | 72,38 | 74,03 | 72,28 | 73,63 | 1,52% | - |
| 09.07.2025 | 72,15 | 72,75 | 71,15 | 72,53 | 0,45% | - |
| 08.07.2025 | 70,60 | 72,20 | 70,25 | 72,20 | 2,30% | - |
| 07.07.2025 | 70,90 | 71,28 | 70,43 | 70,58 | -0,46% | - |
| 04.07.2025 | 71,50 | 71,50 | 69,95 | 70,90 | -0,28% | - |
| 03.07.2025 | 72,13 | 73,25 | 71,03 | 71,10 | -1,42% | - |
| 02.07.2025 | 71,50 | 72,78 | 71,10 | 72,13 | 1,37% | - |
| 01.07.2025 | 72,35 | 72,45 | 70,50 | 71,15 | -1,66% | - |
| 30.06.2025 | 73,38 | 73,75 | 72,33 | 72,35 | -1,16% | - |
| 27.06.2025 | 71,60 | 73,58 | 71,60 | 73,20 | 2,23% | - |
| 26.06.2025 | 70,80 | 71,63 | 70,28 | 71,60 | 1,42% | - |
| 25.06.2025 | 72,25 | 72,83 | 70,15 | 70,60 | -2,25% | - |
| 24.06.2025 | 72,70 | 74,18 | 71,58 | 72,23 | 0,66% | - |
| 23.06.2025 | 73,08 | 73,45 | 71,65 | 71,75 | -2,15% | - |
| 20.06.2025 | 73,20 | 73,73 | 72,00 | 73,33 | 0,89% | - |
| 19.06.2025 | 74,23 | 74,23 | 72,68 | 72,68 | -2,09% | - |
| 18.06.2025 | 75,13 | 75,60 | 73,53 | 74,23 | -1,20% | - |
| 17.06.2025 | 77,15 | 77,58 | 74,98 | 75,13 | -3,10% | - |
| 16.06.2025 | 76,50 | 78,43 | 76,50 | 77,53 | 1,37% | - |
| 13.06.2025 | 78,50 | 78,50 | 76,05 | 76,48 | -1,99% | - |
| 12.06.2025 | 78,65 | 78,88 | 77,20 | 78,03 | -0,79% | - |
| 11.06.2025 | 77,80 | 78,90 | 76,78 | 78,65 | 1,13% | - |
| 10.06.2025 | 76,00 | 78,00 | 74,33 | 77,78 | 2,07% | - |
| 09.06.2025 | 75,85 | 76,68 | 75,58 | 76,20 | 0,46% | - |
| 06.06.2025 | 76,85 | 76,85 | 75,23 | 75,85 | -0,95% | - |
| 05.06.2025 | 74,30 | 77,48 | 74,05 | 76,58 | 3,06% | - |
| 04.06.2025 | 74,15 | 74,95 | 73,88 | 74,30 | 0,20% | - |
| 03.06.2025 | 73,88 | 74,60 | 72,98 | 74,15 | -0,10% | - |
| 02.06.2025 | 75,30 | 75,30 | 73,40 | 74,23 | -1,43% | - |
| 30.05.2025 | 76,38 | 77,95 | 75,20 | 75,30 | -1,28% | - |
| 29.05.2025 | 75,25 | 77,18 | 75,25 | 76,28 | 1,36% | - |