99,600€
1,43%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 99,03 | 100,45 | 98,83 | 99,48 | 1,30% | - |
| 08.10.2026 | 100,00 | 100,00 | 96,70 | 98,20 | -1,87% | - |
| 07.10.2026 | 101,70 | 101,85 | 99,95 | 100,08 | -2,70% | - |
| 06.10.2026 | 103,30 | 104,90 | 102,15 | 102,85 | 0,29% | - |
| 05.10.2026 | 103,15 | 103,15 | 101,90 | 102,55 | -0,10% | - |
| 02.10.2026 | 99,83 | 103,20 | 99,13 | 102,65 | 2,70% | - |
| 01.10.2026 | 102,60 | 103,25 | 99,58 | 99,95 | -2,58% | - |
| 30.09.2026 | 103,25 | 103,60 | 101,80 | 102,60 | 0,93% | - |
| 29.09.2026 | 98,48 | 101,95 | 98,45 | 101,65 | 1,96% | - |
| 28.09.2026 | 97,05 | 99,98 | 97,03 | 99,70 | 1,86% | - |
| 25.09.2026 | 97,58 | 98,80 | 97,45 | 97,88 | 0,59% | - |
| 24.09.2026 | 98,53 | 98,68 | 97,03 | 97,30 | -1,89% | - |
| 23.09.2026 | 100,28 | 101,40 | 98,95 | 99,18 | -1,17% | - |
| 22.09.2026 | 98,18 | 100,90 | 97,65 | 100,35 | 2,16% | - |
| 21.09.2026 | 96,95 | 99,40 | 96,78 | 98,23 | 1,63% | 10,00 |
| 18.09.2026 | 97,25 | 98,48 | 96,40 | 96,65 | -1,00% | - |
| 17.09.2026 | 98,83 | 98,83 | 97,25 | 97,63 | -0,28% | - |
| 16.09.2026 | 97,35 | 98,88 | 97,35 | 97,90 | 0,98% | 2,00 |
| 15.09.2026 | 96,35 | 97,68 | 95,03 | 96,95 | 0,00% | - |
| 14.09.2026 | 103,05 | 103,15 | 96,95 | 96,95 | -6,24% | - |
| 11.09.2026 | 102,35 | 104,10 | 102,35 | 103,40 | -0,86% | - |
| 10.09.2026 | 104,45 | 104,80 | 103,40 | 104,30 | 0,72% | - |
| 09.09.2026 | 105,55 | 107,75 | 103,15 | 103,55 | -2,63% | - |
| 08.09.2026 | 103,70 | 106,65 | 102,70 | 106,35 | 2,60% | - |
| 07.09.2026 | 102,85 | 104,10 | 102,60 | 103,65 | 1,97% | - |
| 04.09.2026 | 102,25 | 103,65 | 101,45 | 101,65 | -0,10% | - |
| 03.09.2026 | 100,33 | 102,00 | 99,85 | 101,75 | 1,70% | - |
| 02.09.2026 | 101,55 | 102,25 | 99,73 | 100,05 | -1,38% | - |
| 01.09.2026 | 102,95 | 103,20 | 100,90 | 101,45 | -2,03% | - |
| 31.08.2026 | 101,95 | 103,85 | 101,95 | 103,55 | -0,77% | - |
| 28.08.2026 | 104,70 | 105,70 | 104,05 | 104,35 | 0,19% | - |
| 27.08.2026 | 103,85 | 104,55 | 103,30 | 104,15 | -0,33% | - |
| 26.08.2026 | 103,65 | 104,55 | 103,30 | 104,50 | 1,46% | - |
| 25.08.2026 | 101,35 | 103,75 | 100,85 | 103,00 | 1,18% | - |
| 24.08.2026 | 101,08 | 102,55 | 101,08 | 101,80 | 0,69% | 35,00 |
| 21.08.2026 | 101,03 | 102,65 | 100,80 | 101,10 | 0,80% | - |
| 20.08.2026 | 103,65 | 103,90 | 99,78 | 100,30 | -3,04% | - |
| 19.08.2026 | 98,80 | 103,55 | 98,63 | 103,45 | 4,10% | - |
| 18.08.2026 | 100,50 | 106,65 | 99,33 | 99,38 | -2,43% | - |
| 17.08.2026 | 100,50 | 102,25 | 100,45 | 101,85 | -1,02% | - |
| 14.08.2026 | 103,95 | 104,60 | 101,65 | 102,90 | -1,06% | - |
| 13.08.2026 | 103,70 | 105,65 | 103,40 | 104,00 | 0,43% | - |
| 12.08.2026 | 98,20 | 105,75 | 97,50 | 103,55 | 6,07% | 1,00 |
| 11.08.2026 | 96,35 | 97,98 | 94,75 | 97,63 | 2,12% | - |
| 10.08.2026 | 95,38 | 98,25 | 94,43 | 95,60 | -0,31% | - |
| 07.08.2026 | 81,30 | 98,28 | 81,28 | 95,90 | 17,27% | - |
| 06.08.2026 | 83,73 | 84,70 | 81,35 | 81,78 | -2,15% | - |
| 05.08.2026 | 83,48 | 84,38 | 82,88 | 83,58 | 0,66% | - |
| 04.08.2026 | 81,55 | 83,45 | 81,38 | 83,03 | 1,75% | - |
| 03.08.2026 | 80,98 | 82,45 | 80,50 | 81,60 | 0,49% | - |
| 31.07.2026 | 78,83 | 82,75 | 78,83 | 81,20 | 2,88% | - |
| 30.07.2026 | 76,10 | 78,93 | 76,00 | 78,93 | 2,27% | - |
| 29.07.2026 | 77,90 | 78,45 | 76,73 | 77,18 | -0,71% | - |
| 28.07.2026 | 75,80 | 78,65 | 75,38 | 77,73 | 1,73% | - |
| 27.07.2026 | 77,80 | 78,33 | 76,33 | 76,40 | 0,36% | - |
| 24.07.2026 | 76,15 | 76,48 | 75,45 | 76,13 | 0,63% | - |
| 23.07.2026 | 76,45 | 76,95 | 75,53 | 75,65 | -1,11% | - |
| 22.07.2026 | 76,58 | 76,70 | 75,63 | 76,50 | 0,62% | - |
| 21.07.2026 | 76,70 | 77,45 | 75,35 | 76,03 | -1,20% | - |
| 20.07.2026 | 77,25 | 77,55 | 76,33 | 76,95 | 0,33% | - |
| 17.07.2026 | 76,78 | 78,23 | 76,55 | 76,70 | -1,13% | - |
| 16.07.2026 | 78,25 | 78,68 | 77,20 | 77,58 | -1,68% | - |
| 15.07.2026 | 77,95 | 79,48 | 77,23 | 78,90 | 1,58% | - |
| 14.07.2026 | 77,98 | 78,58 | 76,80 | 77,68 | -2,17% | - |
| 13.07.2026 | 80,53 | 80,53 | 78,53 | 79,40 | -0,59% | - |
| 10.07.2026 | 78,40 | 80,08 | 78,15 | 79,88 | 2,83% | - |
| 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% | - |