75,850€
-0,95%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 76,38 | 76,60 | 75,18 | 75,25 | -1,47% | - |
| 27.05.2025 | 75,93 | 77,30 | 75,78 | 76,38 | 0,36% | - |
| 26.05.2025 | 74,35 | 77,03 | 74,35 | 76,10 | 2,35% | - |
| 23.05.2025 | 75,53 | 76,50 | 72,95 | 74,35 | -1,56% | - |
| 22.05.2025 | 76,10 | 76,28 | 74,60 | 75,53 | -0,76% | - |
| 21.05.2025 | 76,90 | 76,90 | 75,30 | 76,10 | -1,01% | - |
| 20.05.2025 | 76,03 | 78,30 | 75,15 | 76,88 | 1,12% | - |
| 19.05.2025 | 76,85 | 77,30 | 75,35 | 76,03 | -1,07% | - |
| 16.05.2025 | 77,68 | 78,25 | 76,23 | 76,85 | -1,06% | - |
| 15.05.2025 | 80,45 | 80,45 | 77,68 | 77,68 | -3,45% | - |
| 14.05.2025 | 81,50 | 81,75 | 80,00 | 80,45 | -1,29% | - |
| 13.05.2025 | 80,38 | 82,15 | 80,38 | 81,50 | 0,68% | - |
| 12.05.2025 | 79,00 | 81,85 | 77,95 | 80,95 | 4,08% | - |
| 09.05.2025 | 76,30 | 78,18 | 76,13 | 77,78 | 1,93% | - |
| 08.05.2025 | 76,23 | 76,88 | 75,28 | 76,30 | 0,93% | - |
| 07.05.2025 | 75,05 | 77,08 | 74,75 | 75,60 | 0,73% | - |
| 06.05.2025 | 76,73 | 76,73 | 73,68 | 75,05 | -2,31% | - |
| 05.05.2025 | 76,75 | 76,93 | 76,38 | 76,83 | 0,10% | - |
| 02.05.2025 | 75,53 | 77,15 | 74,45 | 76,75 | 2,71% | - |
| 30.04.2025 | 76,33 | 77,33 | 73,50 | 74,73 | -1,97% | - |
| 29.04.2025 | 75,10 | 76,60 | 74,93 | 76,23 | 1,50% | - |
| 28.04.2025 | 74,55 | 75,73 | 74,18 | 75,10 | 0,64% | - |
| 25.04.2025 | 71,73 | 74,63 | 71,60 | 74,63 | 4,19% | - |
| 24.04.2025 | 72,40 | 72,48 | 71,20 | 71,63 | -1,07% | - |
| 23.04.2025 | 72,40 | 73,85 | 71,33 | 72,40 | 1,79% | - |
| 22.04.2025 | 70,90 | 71,83 | 69,58 | 71,13 | -0,63% | - |
| 17.04.2025 | 73,65 | 74,53 | 70,65 | 71,58 | -2,82% | - |
| 16.04.2025 | 74,75 | 74,98 | 73,50 | 73,65 | -1,47% | - |
| 15.04.2025 | 72,43 | 75,25 | 72,15 | 74,75 | 3,35% | - |
| 14.04.2025 | 71,65 | 73,85 | 71,65 | 72,33 | 0,94% | - |
| 11.04.2025 | 69,88 | 71,90 | 69,45 | 71,65 | 2,69% | - |
| 10.04.2025 | 69,90 | 74,95 | 68,70 | 69,78 | -0,18% | 3,00 |
| 09.04.2025 | 69,33 | 70,18 | 65,95 | 69,90 | -0,64% | - |
| 08.04.2025 | 68,28 | 71,10 | 68,28 | 70,35 | 3,04% | - |
| 07.04.2025 | 68,25 | 70,55 | 64,60 | 68,28 | -2,74% | - |
| 04.04.2025 | 75,25 | 75,43 | 68,90 | 70,20 | -6,71% | - |
| 03.04.2025 | 74,00 | 75,88 | 73,63 | 75,25 | -1,12% | - |
| 02.04.2025 | 74,18 | 76,30 | 73,88 | 76,10 | 2,60% | 168,00 |
| 01.04.2025 | 74,63 | 75,00 | 73,50 | 74,18 | -0,60% | - |
| 31.03.2025 | 77,13 | 77,13 | 74,25 | 74,63 | -3,05% | - |
| 28.03.2025 | 77,55 | 78,65 | 76,30 | 76,98 | -0,74% | - |
| 27.03.2025 | 78,08 | 78,33 | 76,45 | 77,55 | -0,67% | - |
| 26.03.2025 | 78,20 | 78,83 | 77,48 | 78,08 | -0,16% | - |
| 25.03.2025 | 79,83 | 80,35 | 78,20 | 78,20 | -2,04% | - |
| 24.03.2025 | 79,58 | 80,80 | 79,58 | 79,83 | 0,31% | - |
| 21.03.2025 | 81,80 | 82,15 | 79,20 | 79,58 | -2,72% | - |
| 20.03.2025 | 82,33 | 82,98 | 80,03 | 81,80 | -0,64% | - |
| 19.03.2025 | 82,45 | 82,93 | 81,48 | 82,33 | -0,15% | - |
| 18.03.2025 | 82,35 | 83,23 | 81,63 | 82,45 | 0,12% | - |
| 17.03.2025 | 81,80 | 82,60 | 80,93 | 82,35 | 0,30% | 19,00 |
| 14.03.2025 | 79,50 | 83,08 | 79,50 | 82,10 | 3,27% | - |
| 13.03.2025 | 80,48 | 82,38 | 79,40 | 79,50 | -1,21% | - |
| 12.03.2025 | 80,13 | 81,48 | 79,00 | 80,48 | 0,34% | - |
| 11.03.2025 | 84,58 | 85,05 | 79,85 | 80,20 | -4,81% | - |
| 10.03.2025 | 85,45 | 85,93 | 83,63 | 84,25 | -1,40% | - |
| 07.03.2025 | 86,08 | 86,75 | 83,88 | 85,45 | -0,96% | - |
| 06.03.2025 | 82,55 | 86,88 | 82,55 | 86,28 | 4,51% | - |
| 05.03.2025 | 77,53 | 82,70 | 77,35 | 82,55 | 7,00% | 10,00 |
| 04.03.2025 | 78,00 | 78,20 | 76,10 | 77,15 | -1,22% | - |
| 03.03.2025 | 80,48 | 80,78 | 77,68 | 78,10 | -2,25% | - |
| 28.02.2025 | 79,03 | 80,00 | 78,45 | 79,90 | 1,11% | - |
| 27.02.2025 | 78,88 | 79,38 | 77,48 | 79,03 | 0,19% | - |
| 26.02.2025 | 75,78 | 80,13 | 75,78 | 78,88 | 4,09% | - |
| 25.02.2025 | 75,88 | 76,38 | 74,90 | 75,78 | 0,00% | - |
| 24.02.2025 | 76,15 | 77,63 | 73,68 | 75,78 | -0,49% | 19,00 |
| 21.02.2025 | 67,45 | 77,15 | 67,45 | 76,15 | 12,90% | 84,00 |
| 20.02.2025 | 67,95 | 68,35 | 67,23 | 67,45 | -0,66% | - |
| 19.02.2025 | 70,23 | 70,25 | 67,55 | 67,90 | -3,31% | - |
| 18.02.2025 | 69,70 | 70,85 | 69,25 | 70,23 | 0,75% | - |
| 17.02.2025 | 69,55 | 70,05 | 69,25 | 69,70 | 0,22% | - |
| 14.02.2025 | 69,30 | 70,23 | 69,23 | 69,55 | 0,36% | - |
| 13.02.2025 | 68,38 | 69,60 | 68,13 | 69,30 | 1,87% | - |
| 12.02.2025 | 67,58 | 68,60 | 67,43 | 68,03 | 0,67% | - |
| 11.02.2025 | 66,60 | 67,80 | 66,35 | 67,58 | 1,46% | - |
| 10.02.2025 | 67,08 | 67,48 | 66,60 | 66,60 | -0,71% | - |
| 07.02.2025 | 67,58 | 69,00 | 66,93 | 67,08 | -0,74% | - |
| 06.02.2025 | 65,95 | 68,68 | 65,28 | 67,58 | 2,62% | - |
| 05.02.2025 | 66,23 | 66,43 | 65,10 | 65,85 | -1,05% | - |
| 04.02.2025 | 65,65 | 66,85 | 65,33 | 66,55 | 1,37% | - |
| 03.02.2025 | 67,53 | 67,63 | 65,40 | 65,65 | -2,92% | - |
| 31.01.2025 | 68,68 | 69,33 | 67,50 | 67,63 | -1,53% | - |
| 30.01.2025 | 68,78 | 69,58 | 68,30 | 68,68 | -0,29% | - |
| 29.01.2025 | 68,45 | 69,93 | 68,25 | 68,88 | 0,47% | - |
| 28.01.2025 | 68,55 | 69,83 | 68,28 | 68,55 | -0,15% | - |
| 27.01.2025 | 70,05 | 70,05 | 67,93 | 68,65 | -2,00% | - |
| 24.01.2025 | 70,13 | 71,30 | 69,88 | 70,05 | 0,04% | - |
| 23.01.2025 | 69,73 | 70,13 | 68,80 | 70,03 | 0,43% | - |
| 22.01.2025 | 69,25 | 69,93 | 69,18 | 69,73 | 0,69% | - |
| 21.01.2025 | 69,58 | 69,73 | 68,28 | 69,25 | -0,47% | - |
| 20.01.2025 | 69,28 | 70,20 | 69,15 | 69,58 | 0,43% | - |
| 17.01.2025 | 67,95 | 69,33 | 67,80 | 69,28 | 1,95% | - |
| 16.01.2025 | 66,80 | 68,35 | 66,68 | 67,95 | 1,49% | - |
| 15.01.2025 | 65,43 | 67,35 | 65,43 | 66,95 | 2,33% | - |