70,125€
-0,60%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,55 | 70,55 | 68,50 | 70,13 | -0,60% | - |
| 19.12.2024 | 71,13 | 71,13 | 69,85 | 70,55 | -0,81% | - |
| 18.12.2024 | 69,25 | 71,28 | 69,08 | 71,13 | 2,71% | - |
| 17.12.2024 | 68,83 | 69,83 | 68,08 | 69,25 | 0,62% | - |
| 16.12.2024 | 69,85 | 69,90 | 68,73 | 68,83 | -1,47% | - |
| 13.12.2024 | 70,98 | 71,25 | 69,70 | 69,85 | -1,59% | - |
| 12.12.2024 | 71,43 | 71,80 | 70,88 | 70,98 | -0,63% | - |
| 11.12.2024 | 71,53 | 72,25 | 70,80 | 71,43 | -0,14% | - |
| 10.12.2024 | 71,30 | 72,80 | 71,00 | 71,53 | 0,21% | - |
| 09.12.2024 | 70,48 | 71,88 | 70,38 | 71,38 | 1,28% | - |
| 06.12.2024 | 71,63 | 72,00 | 70,33 | 70,48 | -1,61% | - |
| 05.12.2024 | 72,60 | 72,83 | 71,48 | 71,63 | -1,48% | - |
| 04.12.2024 | 72,05 | 73,68 | 71,40 | 72,70 | 0,76% | - |
| 03.12.2024 | 71,03 | 72,63 | 70,93 | 72,15 | 1,58% | - |
| 02.12.2024 | 71,43 | 72,43 | 70,80 | 71,03 | -0,56% | - |
| 29.11.2024 | 71,85 | 72,18 | 71,20 | 71,43 | -0,59% | - |
| 28.11.2024 | 70,58 | 72,40 | 70,58 | 71,85 | 1,81% | 20,00 |
| 27.11.2024 | 73,00 | 73,03 | 69,20 | 70,58 | -3,32% | - |
| 26.11.2024 | 74,48 | 74,48 | 72,55 | 73,00 | -1,98% | - |
| 25.11.2024 | 74,65 | 75,63 | 74,28 | 74,48 | -0,37% | - |
| 22.11.2024 | 73,70 | 75,30 | 73,53 | 74,75 | 1,42% | - |
| 21.11.2024 | 72,60 | 74,18 | 71,63 | 73,70 | 1,52% | - |
| 20.11.2024 | 72,80 | 73,85 | 71,98 | 72,60 | 0,07% | - |
| 19.11.2024 | 74,00 | 74,23 | 72,45 | 72,55 | -1,49% | - |
| 18.11.2024 | 73,75 | 74,33 | 72,98 | 73,65 | 0,00% | - |
| 15.11.2024 | 75,00 | 75,68 | 73,65 | 73,65 | -2,06% | - |
| 14.11.2024 | 74,70 | 76,25 | 74,53 | 75,20 | 0,53% | - |
| 13.11.2024 | 77,15 | 77,68 | 74,53 | 74,80 | -3,39% | - |
| 12.11.2024 | 80,43 | 80,43 | 77,43 | 77,43 | -3,85% | - |
| 11.11.2024 | 78,20 | 81,03 | 77,93 | 80,53 | 3,34% | - |
| 08.11.2024 | 79,43 | 79,65 | 77,88 | 77,93 | -2,01% | - |
| 07.11.2024 | 76,23 | 79,53 | 76,23 | 79,53 | 4,09% | - |
| 06.11.2024 | 76,38 | 79,43 | 76,03 | 76,40 | -1,42% | - |
| 05.11.2024 | 79,75 | 80,05 | 76,88 | 77,50 | -2,94% | - |
| 04.11.2024 | 80,43 | 81,10 | 79,70 | 79,85 | -0,71% | - |
| 01.11.2024 | 80,93 | 81,25 | 79,15 | 80,43 | -0,74% | - |
| 31.10.2024 | 81,08 | 82,20 | 79,93 | 81,03 | -0,06% | - |
| 30.10.2024 | 80,23 | 82,30 | 80,20 | 81,08 | 0,68% | - |
| 29.10.2024 | 80,43 | 80,98 | 80,05 | 80,53 | 0,12% | - |
| 28.10.2024 | 79,58 | 80,88 | 78,55 | 80,43 | 1,55% | - |
| 25.10.2024 | 79,28 | 80,80 | 79,18 | 79,20 | -0,56% | - |
| 24.10.2024 | 80,83 | 81,95 | 79,65 | 79,65 | -1,45% | - |
| 23.10.2024 | 82,53 | 82,93 | 80,63 | 80,83 | -1,82% | - |
| 22.10.2024 | 83,73 | 83,83 | 82,33 | 82,33 | -1,67% | - |
| 21.10.2024 | 83,48 | 84,40 | 82,58 | 83,73 | 0,18% | - |
| 18.10.2024 | 83,58 | 84,38 | 83,38 | 83,58 | -0,12% | - |
| 17.10.2024 | 82,63 | 84,23 | 82,33 | 83,68 | 0,90% | - |
| 16.10.2024 | 81,38 | 82,93 | 80,25 | 82,93 | 1,90% | - |
| 15.10.2024 | 80,38 | 82,05 | 80,05 | 81,38 | 1,37% | - |
| 14.10.2024 | 79,40 | 80,83 | 79,40 | 80,28 | 0,97% | - |
| 11.10.2024 | 80,38 | 80,75 | 79,50 | 79,50 | -0,97% | - |
| 10.10.2024 | 81,58 | 81,78 | 79,98 | 80,28 | -1,59% | - |
| 09.10.2024 | 81,83 | 82,58 | 81,03 | 81,58 | -0,18% | - |
| 08.10.2024 | 82,38 | 82,95 | 81,73 | 81,73 | -0,91% | - |
| 07.10.2024 | 82,03 | 83,45 | 81,73 | 82,48 | 0,67% | - |
| 04.10.2024 | 81,23 | 83,05 | 81,13 | 81,93 | 0,99% | - |
| 03.10.2024 | 82,73 | 83,35 | 80,73 | 81,13 | -2,76% | - |
| 02.10.2024 | 83,53 | 84,33 | 83,23 | 83,43 | -0,12% | - |
| 01.10.2024 | 84,63 | 85,63 | 83,28 | 83,53 | -1,30% | - |
| 30.09.2024 | 85,90 | 86,18 | 84,48 | 84,63 | -1,25% | - |
| 27.09.2024 | 87,25 | 87,65 | 85,70 | 85,70 | -1,78% | - |
| 26.09.2024 | 86,55 | 88,73 | 86,55 | 87,25 | 0,69% | - |
| 25.09.2024 | 84,38 | 86,73 | 84,35 | 86,65 | 2,09% | - |
| 24.09.2024 | 84,48 | 86,25 | 84,48 | 84,88 | 0,59% | - |
| 23.09.2024 | 85,00 | 85,40 | 83,70 | 84,38 | -0,74% | - |
| 20.09.2024 | 84,83 | 86,83 | 84,45 | 85,00 | 0,09% | - |
| 19.09.2024 | 81,33 | 85,70 | 81,33 | 84,93 | 4,43% | - |
| 18.09.2024 | 81,78 | 82,20 | 81,23 | 81,33 | -0,55% | - |
| 17.09.2024 | 79,93 | 83,10 | 79,93 | 81,78 | 2,19% | - |
| 16.09.2024 | 79,35 | 80,33 | 78,93 | 80,03 | 0,98% | - |
| 13.09.2024 | 77,98 | 79,60 | 77,75 | 79,25 | 1,64% | 5,00 |
| 12.09.2024 | 77,43 | 79,48 | 77,43 | 77,98 | 0,58% | - |
| 11.09.2024 | 76,88 | 78,90 | 76,78 | 77,53 | 0,62% | - |
| 10.09.2024 | 76,95 | 78,35 | 76,95 | 77,05 | -0,39% | - |
| 09.09.2024 | 76,65 | 78,15 | 76,60 | 77,35 | 1,05% | - |
| 06.09.2024 | 75,95 | 78,58 | 75,70 | 76,55 | 0,66% | - |
| 05.09.2024 | 78,65 | 78,65 | 76,05 | 76,05 | -3,31% | - |
| 04.09.2024 | 77,65 | 79,58 | 76,90 | 78,65 | 0,41% | - |
| 03.09.2024 | 80,78 | 81,88 | 78,23 | 78,33 | -2,91% | - |
| 02.09.2024 | 78,95 | 81,43 | 78,48 | 80,68 | 2,18% | - |
| 30.08.2024 | 79,30 | 80,00 | 78,63 | 78,95 | -0,44% | - |
| 29.08.2024 | 78,43 | 79,75 | 78,03 | 79,30 | 1,24% | - |
| 28.08.2024 | 78,13 | 79,53 | 78,10 | 78,33 | 0,26% | - |
| 27.08.2024 | 79,75 | 80,38 | 78,13 | 78,13 | -1,91% | - |
| 26.08.2024 | 79,20 | 80,58 | 78,90 | 79,65 | 0,70% | - |
| 23.08.2024 | 78,60 | 79,90 | 78,13 | 79,10 | 0,99% | - |
| 22.08.2024 | 80,68 | 81,15 | 78,33 | 78,33 | -2,91% | - |
| 21.08.2024 | 82,13 | 82,23 | 80,48 | 80,68 | -1,53% | - |
| 20.08.2024 | 82,38 | 83,48 | 81,88 | 81,93 | -0,55% | - |
| 19.08.2024 | 82,08 | 83,40 | 81,35 | 82,38 | 0,24% | - |
| 16.08.2024 | 82,38 | 82,68 | 79,88 | 82,18 | -0,24% | - |
| 15.08.2024 | 82,08 | 82,75 | 81,15 | 82,38 | 0,61% | - |
| 14.08.2024 | 80,83 | 82,05 | 80,65 | 81,88 | 1,30% | - |
| 13.08.2024 | 81,13 | 81,93 | 80,43 | 80,83 | -0,37% | - |
| 12.08.2024 | 80,83 | 81,88 | 80,58 | 81,13 | 0,50% | - |
| 09.08.2024 | 80,18 | 81,83 | 80,18 | 80,73 | 0,19% | - |
| 08.08.2024 | 81,33 | 81,80 | 80,05 | 80,58 | -0,43% | - |
| 07.08.2024 | 80,53 | 82,25 | 80,20 | 80,93 | 1,57% | - |
| 06.08.2024 | 80,70 | 81,55 | 79,18 | 79,68 | -0,81% | - |
| 05.08.2024 | 79,48 | 80,70 | 76,85 | 80,33 | -0,62% | - |