71,350€
-1,42%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 71,43 | 71,75 | 70,58 | 71,18 | -1,66% | - |
| 26.03.2026 | 72,88 | 73,70 | 72,08 | 72,38 | -1,03% | - |
| 25.03.2026 | 71,63 | 74,53 | 71,23 | 73,13 | 1,95% | 70,00 |
| 24.03.2026 | 71,68 | 72,90 | 70,73 | 71,73 | -1,75% | - |
| 23.03.2026 | 69,40 | 74,08 | 66,95 | 73,00 | 4,81% | - |
| 20.03.2026 | 68,78 | 70,53 | 68,43 | 69,65 | 2,20% | - |
| 19.03.2026 | 72,28 | 72,70 | 67,98 | 68,15 | -6,06% | - |
| 18.03.2026 | 73,63 | 74,43 | 72,15 | 72,55 | -2,39% | - |
| 17.03.2026 | 72,88 | 74,45 | 72,70 | 74,33 | 1,26% | - |
| 16.03.2026 | 74,18 | 74,45 | 72,20 | 73,40 | -0,91% | - |
| 13.03.2026 | 75,88 | 76,40 | 73,33 | 74,08 | -4,20% | - |
| 12.03.2026 | 76,98 | 78,25 | 76,55 | 77,33 | -0,77% | - |
| 11.03.2026 | 78,18 | 78,80 | 77,00 | 77,93 | -1,05% | 240,00 |
| 10.03.2026 | 76,23 | 79,85 | 76,15 | 78,75 | 3,35% | - |
| 09.03.2026 | 76,43 | 76,60 | 74,38 | 76,20 | -1,90% | - |
| 06.03.2026 | 79,35 | 80,08 | 77,33 | 77,68 | -3,96% | - |
| 05.03.2026 | 79,75 | 81,55 | 79,48 | 80,88 | 0,50% | - |
| 04.03.2026 | 79,18 | 81,05 | 78,68 | 80,48 | 0,97% | - |
| 03.03.2026 | 82,43 | 83,00 | 79,63 | 79,70 | -3,83% | - |
| 02.03.2026 | 83,10 | 83,73 | 81,90 | 82,88 | -0,63% | - |
| 27.02.2026 | 82,18 | 84,05 | 81,65 | 83,40 | 1,24% | - |
| 26.02.2026 | 82,68 | 83,48 | 79,98 | 82,38 | -1,67% | - |
| 25.02.2026 | 84,95 | 85,45 | 83,70 | 83,78 | -1,44% | - |
| 24.02.2026 | 84,68 | 85,33 | 83,75 | 85,00 | -0,53% | - |
| 23.02.2026 | 87,33 | 87,33 | 84,83 | 85,45 | -2,95% | - |
| 20.02.2026 | 79,93 | 88,15 | 79,80 | 88,05 | 10,86% | 660,00 |
| 19.02.2026 | 78,83 | 80,08 | 78,45 | 79,43 | 0,13% | - |
| 18.02.2026 | 78,30 | 79,43 | 77,48 | 79,33 | 1,41% | 3,00 |
| 17.02.2026 | 80,03 | 80,48 | 78,13 | 78,23 | -2,71% | - |
| 16.02.2026 | 82,08 | 82,80 | 80,15 | 80,40 | -1,62% | - |
| 13.02.2026 | 84,28 | 84,53 | 80,08 | 81,73 | -3,71% | 60,00 |
| 12.02.2026 | 82,83 | 84,98 | 82,45 | 84,88 | 0,98% | - |
| 11.02.2026 | 82,18 | 84,18 | 81,73 | 84,05 | 3,64% | 57,00 |
| 10.02.2026 | 82,23 | 82,88 | 80,85 | 81,10 | -1,13% | - |
| 09.02.2026 | 80,70 | 83,03 | 80,20 | 82,03 | 3,63% | - |
| 06.02.2026 | 79,10 | 79,40 | 77,88 | 79,15 | 0,51% | - |
| 05.02.2026 | 77,93 | 78,95 | 77,43 | 78,75 | 1,81% | - |
| 04.02.2026 | 74,98 | 79,63 | 74,75 | 77,35 | 3,34% | - |
| 03.02.2026 | 75,03 | 75,40 | 74,55 | 74,85 | 0,81% | - |
| 02.02.2026 | 72,90 | 74,58 | 72,65 | 74,25 | -0,64% | - |
| 30.01.2026 | 74,35 | 75,00 | 74,08 | 74,73 | -0,83% | - |
| 29.01.2026 | 74,83 | 75,53 | 73,45 | 75,35 | 1,72% | - |
| 28.01.2026 | 74,05 | 74,18 | 73,88 | 74,08 | 1,06% | - |
| 27.01.2026 | 74,43 | 74,68 | 73,18 | 73,30 | -1,18% | - |
| 26.01.2026 | 71,88 | 74,25 | 71,85 | 74,18 | 2,63% | - |
| 23.01.2026 | 73,75 | 73,75 | 72,18 | 72,28 | -1,60% | 20,00 |
| 22.01.2026 | 71,08 | 73,48 | 70,93 | 73,45 | 4,48% | - |
| 21.01.2026 | 69,88 | 70,30 | 69,70 | 70,30 | -0,32% | - |
| 20.01.2026 | 70,80 | 70,80 | 70,38 | 70,53 | -0,63% | - |
| 19.01.2026 | 71,60 | 71,63 | 70,45 | 70,98 | -2,04% | - |
| 16.01.2026 | 72,95 | 73,08 | 72,43 | 72,45 | -0,34% | - |
| 15.01.2026 | 72,50 | 73,38 | 72,48 | 72,70 | 1,68% | - |
| 14.01.2026 | 71,43 | 71,55 | 71,35 | 71,50 | -1,24% | - |
| 13.01.2026 | 73,65 | 73,68 | 71,70 | 72,40 | -0,99% | - |
| 12.01.2026 | 72,95 | 73,13 | 72,95 | 73,13 | 0,65% | - |
| 09.01.2026 | 71,45 | 73,90 | 71,38 | 72,65 | 3,23% | - |
| 08.01.2026 | 70,80 | 71,15 | 70,30 | 70,38 | -2,19% | - |
| 07.01.2026 | 72,50 | 72,70 | 69,00 | 71,95 | -1,37% | 500,00 |
| 06.01.2026 | 73,60 | 74,03 | 72,90 | 72,95 | -1,15% | 300,00 |
| 05.01.2026 | 74,38 | 77,03 | 73,53 | 73,80 | -0,30% | 500,00 |
| 02.01.2026 | 73,73 | 74,45 | 73,70 | 74,03 | -1,20% | - |
| 30.12.2025 | 74,25 | 74,93 | 73,85 | 74,93 | 0,81% | - |
| 29.12.2025 | 74,65 | 74,83 | 73,80 | 74,33 | -1,03% | - |
| 23.12.2025 | 74,68 | 75,13 | 74,58 | 75,10 | 0,70% | - |
| 22.12.2025 | 75,30 | 75,48 | 74,45 | 74,58 | 0,13% | - |
| 19.12.2025 | 74,35 | 74,80 | 74,25 | 74,48 | 0,24% | - |
| 18.12.2025 | 74,38 | 74,95 | 74,25 | 74,30 | -2,40% | - |
| 17.12.2025 | 76,10 | 76,13 | 76,03 | 76,13 | 1,98% | - |
| 16.12.2025 | 74,43 | 74,65 | 74,43 | 74,65 | -0,86% | - |
| 15.12.2025 | 75,30 | 75,40 | 75,20 | 75,30 | -1,54% | - |
| 12.12.2025 | 75,83 | 76,55 | 75,50 | 76,48 | 1,63% | - |
| 11.12.2025 | 74,40 | 75,63 | 73,78 | 75,25 | 1,11% | - |
| 10.12.2025 | 74,18 | 75,48 | 74,10 | 74,43 | 0,37% | 1.200,00 |
| 09.12.2025 | 75,28 | 75,55 | 74,10 | 74,15 | -0,97% | - |
| 08.12.2025 | 75,63 | 76,33 | 74,75 | 74,88 | -1,02% | - |
| 05.12.2025 | 73,95 | 75,85 | 73,95 | 75,65 | 1,65% | 3,00 |
| 04.12.2025 | 74,55 | 74,88 | 74,08 | 74,43 | 0,07% | - |
| 03.12.2025 | 73,28 | 74,68 | 73,10 | 74,38 | 0,75% | - |
| 02.12.2025 | 74,25 | 74,48 | 73,65 | 73,83 | 0,41% | - |
| 01.12.2025 | 74,08 | 74,08 | 73,53 | 73,53 | 1,48% | - |
| 28.11.2025 | 72,65 | 73,10 | 72,28 | 72,45 | 0,10% | - |
| 27.11.2025 | 71,58 | 72,38 | 71,38 | 72,38 | -0,62% | - |
| 26.11.2025 | 70,75 | 72,95 | 70,60 | 72,83 | 5,24% | - |
| 25.11.2025 | 68,45 | 69,38 | 67,98 | 69,20 | 1,95% | - |
| 24.11.2025 | 66,93 | 69,13 | 66,93 | 67,88 | 1,15% | - |
| 21.11.2025 | 67,05 | 67,30 | 67,05 | 67,10 | 0,26% | - |
| 20.11.2025 | 66,08 | 66,93 | 66,08 | 66,93 | 4,04% | - |
| 19.11.2025 | 64,48 | 64,48 | 64,08 | 64,33 | -3,38% | - |
| 18.11.2025 | 66,55 | 66,63 | 66,40 | 66,58 | -0,45% | - |
| 17.11.2025 | 67,38 | 67,78 | 66,80 | 66,88 | 1,56% | - |
| 14.11.2025 | 68,38 | 68,55 | 65,68 | 65,85 | -6,26% | - |
| 13.11.2025 | 70,25 | 70,40 | 70,15 | 70,25 | 0,61% | - |
| 12.11.2025 | 69,70 | 69,83 | 69,70 | 69,83 | -0,18% | - |
| 11.11.2025 | 67,43 | 70,45 | 67,30 | 69,95 | 3,63% | 500,00 |
| 10.11.2025 | 63,38 | 67,65 | 63,38 | 67,50 | 6,13% | - |
| 07.11.2025 | 64,65 | 64,83 | 63,58 | 63,60 | -2,57% | - |
| 06.11.2025 | 65,70 | 65,70 | 64,78 | 65,28 | 1,20% | - |
| 05.11.2025 | 64,03 | 65,55 | 63,53 | 64,50 | 1,61% | - |
| 04.11.2025 | 64,38 | 64,78 | 63,43 | 63,48 | -2,68% | - |
| 03.11.2025 | 65,08 | 65,23 | 64,53 | 65,23 | -1,55% | - |