78,425€
1,59%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 77,55 | 78,05 | 77,30 | 77,68 | 0,62% | - |
| 08.07.2026 | 78,70 | 78,78 | 75,58 | 77,20 | -3,11% | - |
| 07.07.2026 | 80,65 | 81,50 | 79,68 | 79,68 | -0,87% | - |
| 06.07.2026 | 81,33 | 81,55 | 80,00 | 80,38 | -1,17% | - |
| 03.07.2026 | 79,95 | 81,80 | 79,93 | 81,33 | 1,72% | - |
| 02.07.2026 | 78,88 | 80,68 | 78,38 | 79,95 | 2,21% | - |
| 01.07.2026 | 81,40 | 81,73 | 78,20 | 78,23 | -3,16% | 1,00 |
| 30.06.2026 | 80,20 | 81,73 | 79,35 | 80,78 | -0,09% | - |
| 29.06.2026 | 82,30 | 82,68 | 80,50 | 80,85 | -1,82% | - |
| 26.06.2026 | 85,40 | 85,40 | 82,18 | 82,35 | -4,05% | - |
| 25.06.2026 | 85,18 | 85,98 | 84,50 | 85,83 | 3,00% | - |
| 24.06.2026 | 82,00 | 83,73 | 82,00 | 83,33 | 0,54% | - |
| 23.06.2026 | 83,60 | 84,80 | 82,48 | 82,88 | -1,52% | - |
| 22.06.2026 | 85,10 | 85,50 | 83,78 | 84,15 | -1,29% | - |
| 19.06.2026 | 87,40 | 87,50 | 85,20 | 85,25 | -2,07% | - |
| 18.06.2026 | 87,60 | 88,43 | 85,63 | 87,05 | -0,91% | 40,00 |
| 17.06.2026 | 86,65 | 88,33 | 86,63 | 87,85 | 0,72% | - |
| 16.06.2026 | 85,08 | 87,93 | 84,85 | 87,23 | 2,20% | - |
| 15.06.2026 | 86,40 | 88,15 | 85,00 | 85,35 | 1,97% | - |
| 12.06.2026 | 81,23 | 84,88 | 80,98 | 83,70 | 2,76% | - |
| 11.06.2026 | 81,10 | 81,90 | 80,18 | 81,45 | -1,03% | - |
| 10.06.2026 | 81,45 | 83,10 | 81,45 | 82,30 | -1,50% | - |
| 09.06.2026 | 82,00 | 84,43 | 81,48 | 83,55 | 2,61% | - |
| 08.06.2026 | 80,35 | 82,08 | 80,18 | 81,43 | -1,24% | - |
| 05.06.2026 | 80,75 | 82,83 | 80,65 | 82,45 | 1,54% | - |
| 04.06.2026 | 81,63 | 83,55 | 81,03 | 81,20 | 1,44% | - |
| 03.06.2026 | 76,90 | 80,63 | 76,90 | 80,05 | 3,99% | - |
| 02.06.2026 | 76,45 | 78,18 | 76,20 | 76,98 | 1,72% | - |
| 01.06.2026 | 80,68 | 81,33 | 75,33 | 75,68 | -6,66% | - |
| 29.05.2026 | 78,48 | 81,30 | 78,15 | 81,08 | 4,58% | - |
| 28.05.2026 | 77,05 | 77,63 | 76,95 | 77,53 | -0,89% | - |
| 27.05.2026 | 77,00 | 78,75 | 76,93 | 78,23 | 1,13% | - |
| 26.05.2026 | 76,73 | 77,53 | 76,43 | 77,35 | 0,55% | - |
| 25.05.2026 | 75,58 | 77,08 | 74,98 | 76,93 | 3,22% | - |
| 22.05.2026 | 73,58 | 75,10 | 73,38 | 74,53 | 1,43% | 95,00 |
| 21.05.2026 | 73,13 | 74,50 | 72,35 | 73,48 | 0,44% | - |
| 20.05.2026 | 71,23 | 73,58 | 70,93 | 73,15 | 2,16% | - |
| 19.05.2026 | 73,55 | 74,85 | 71,60 | 71,60 | -2,02% | - |
| 18.05.2026 | 74,08 | 74,08 | 71,80 | 73,08 | -2,24% | - |
| 15.05.2026 | 76,38 | 76,38 | 74,63 | 74,75 | -1,48% | - |
| 14.05.2026 | 75,63 | 76,45 | 75,45 | 75,88 | 1,34% | - |
| 13.05.2026 | 76,00 | 77,10 | 74,55 | 74,88 | -1,84% | - |
| 12.05.2026 | 77,10 | 77,70 | 76,28 | 76,28 | -1,58% | - |
| 11.05.2026 | 77,75 | 79,10 | 77,30 | 77,50 | -1,62% | - |
| 08.05.2026 | 80,38 | 80,63 | 78,20 | 78,78 | -2,60% | - |
| 07.05.2026 | 79,48 | 82,80 | 79,28 | 80,88 | 2,18% | - |
| 06.05.2026 | 77,35 | 81,18 | 77,35 | 79,15 | 2,56% | - |
| 05.05.2026 | 78,15 | 79,93 | 76,98 | 77,18 | -0,80% | - |
| 04.05.2026 | 79,63 | 80,13 | 77,55 | 77,80 | -2,41% | 6,00 |
| 30.04.2026 | 78,38 | 81,03 | 77,83 | 79,73 | 0,22% | - |
| 29.04.2026 | 78,80 | 80,20 | 78,13 | 79,55 | 1,34% | - |
| 28.04.2026 | 79,88 | 80,10 | 78,08 | 78,50 | -2,61% | - |
| 27.04.2026 | 79,83 | 81,18 | 79,63 | 80,60 | 0,69% | - |
| 24.04.2026 | 80,08 | 80,38 | 78,43 | 80,05 | 0,60% | - |
| 23.04.2026 | 80,80 | 80,80 | 79,03 | 79,58 | -1,82% | - |
| 22.04.2026 | 80,08 | 81,48 | 80,08 | 81,05 | 1,06% | - |
| 21.04.2026 | 81,25 | 81,75 | 80,20 | 80,20 | -0,80% | - |
| 20.04.2026 | 81,75 | 81,75 | 80,03 | 80,85 | -1,37% | - |
| 17.04.2026 | 79,38 | 82,28 | 79,08 | 81,98 | 3,47% | - |
| 16.04.2026 | 79,13 | 79,75 | 78,55 | 79,23 | -0,16% | 40,00 |
| 15.04.2026 | 78,78 | 79,83 | 78,55 | 79,35 | 0,79% | - |
| 14.04.2026 | 75,43 | 78,95 | 75,35 | 78,73 | 4,10% | - |
| 13.04.2026 | 76,40 | 76,75 | 75,08 | 75,63 | -3,23% | - |
| 10.04.2026 | 76,50 | 79,20 | 75,93 | 78,15 | 2,73% | - |
| 09.04.2026 | 77,68 | 77,68 | 76,00 | 76,08 | -2,31% | - |
| 08.04.2026 | 75,30 | 78,30 | 74,48 | 77,88 | 7,71% | - |
| 07.04.2026 | 73,08 | 75,03 | 72,30 | 72,30 | -0,79% | - |
| 02.04.2026 | 72,53 | 73,38 | 72,15 | 72,88 | -0,72% | - |
| 01.04.2026 | 73,13 | 75,28 | 73,08 | 73,40 | -0,44% | - |
| 31.03.2026 | 73,53 | 74,83 | 72,43 | 73,73 | 1,55% | - |
| 30.03.2026 | 71,78 | 73,13 | 71,20 | 72,60 | 2,00% | - |
| 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% | - |