77,700€
-2,51%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,80 | 79,93 | 76,93 | 77,13 | -0,64% | 748,00 |
| 04.05.2026 | 79,18 | 79,63 | 77,20 | 77,63 | -1,86% | 27,00 |
| 30.04.2026 | 77,83 | 81,03 | 77,63 | 79,10 | 1,05% | 1.670,00 |
| 29.04.2026 | 79,35 | 80,25 | 78,23 | 78,28 | -1,07% | 379,00 |
| 28.04.2026 | 79,18 | 80,00 | 78,13 | 79,13 | -0,16% | 165,00 |
| 27.04.2026 | 79,23 | 81,50 | 79,08 | 79,25 | -1,31% | 361,00 |
| 24.04.2026 | 79,58 | 80,35 | 78,48 | 80,30 | 1,13% | 468,00 |
| 23.04.2026 | 80,53 | 80,73 | 79,13 | 79,40 | -2,16% | - |
| 22.04.2026 | 79,73 | 81,70 | 79,73 | 81,15 | 2,08% | 81,00 |
| 21.04.2026 | 81,43 | 81,75 | 79,03 | 79,50 | -2,33% | 1.247,00 |
| 20.04.2026 | 80,10 | 81,50 | 79,93 | 81,40 | -0,76% | 342,00 |
| 17.04.2026 | 79,08 | 83,38 | 78,93 | 82,03 | 3,93% | - |
| 16.04.2026 | 78,78 | 79,73 | 78,58 | 78,93 | 0,51% | 132,00 |
| 15.04.2026 | 78,10 | 79,90 | 78,05 | 78,53 | 0,22% | - |
| 14.04.2026 | 75,08 | 79,18 | 75,05 | 78,35 | 4,22% | 14,00 |
| 13.04.2026 | 76,03 | 76,75 | 75,08 | 75,18 | -2,34% | 138,00 |
| 10.04.2026 | 76,98 | 79,20 | 75,95 | 76,98 | 0,00% | 1.212,00 |
| 09.04.2026 | 76,68 | 77,88 | 75,50 | 76,98 | -0,71% | 235,00 |
| 08.04.2026 | 74,45 | 78,30 | 74,13 | 77,53 | 7,49% | 641,00 |
| 07.04.2026 | 72,48 | 74,98 | 71,95 | 72,13 | -0,69% | 533,00 |
| 02.04.2026 | 71,98 | 74,08 | 71,98 | 72,63 | -1,32% | 152,00 |
| 01.04.2026 | 72,68 | 75,55 | 72,63 | 73,60 | 1,59% | - |
| 31.03.2026 | 74,33 | 74,78 | 72,20 | 72,45 | -1,36% | 668,00 |
| 30.03.2026 | 71,28 | 73,48 | 71,23 | 73,45 | 3,27% | 400,00 |
| 27.03.2026 | 71,83 | 72,18 | 70,58 | 71,13 | -0,63% | 251,00 |
| 26.03.2026 | 72,83 | 73,33 | 71,55 | 71,58 | -2,25% | 196,00 |
| 25.03.2026 | 71,38 | 74,50 | 71,33 | 73,23 | 2,99% | 1.637,00 |
| 24.03.2026 | 71,58 | 72,23 | 70,90 | 71,10 | -1,49% | 1.485,00 |
| 23.03.2026 | 68,85 | 74,38 | 66,93 | 72,18 | 3,51% | 602,00 |
| 20.03.2026 | 68,48 | 70,63 | 68,45 | 69,73 | 1,83% | 198,00 |
| 19.03.2026 | 72,78 | 72,98 | 68,15 | 68,48 | -5,94% | 154,00 |
| 18.03.2026 | 73,28 | 74,28 | 72,10 | 72,80 | 0,41% | 600,00 |
| 17.03.2026 | 73,08 | 74,13 | 72,50 | 72,50 | -0,85% | 360,00 |
| 16.03.2026 | 74,63 | 74,78 | 72,25 | 73,13 | -1,15% | 513,00 |
| 13.03.2026 | 76,23 | 76,28 | 73,25 | 73,98 | -2,98% | 701,00 |
| 12.03.2026 | 76,80 | 77,75 | 75,18 | 76,25 | -1,61% | 405,00 |
| 11.03.2026 | 77,83 | 78,13 | 76,95 | 77,50 | -0,06% | 672,00 |
| 10.03.2026 | 75,90 | 79,53 | 75,85 | 77,55 | 1,77% | 5,00 |
| 09.03.2026 | 75,48 | 76,83 | 74,35 | 76,20 | -2,21% | 489,00 |
| 06.03.2026 | 79,43 | 80,05 | 77,00 | 77,93 | -1,11% | 241,00 |
| 05.03.2026 | 79,53 | 81,78 | 78,80 | 78,80 | -1,84% | - |
| 04.03.2026 | 80,13 | 81,40 | 79,53 | 80,28 | -0,74% | 344,00 |
| 03.03.2026 | 82,08 | 82,85 | 79,38 | 80,88 | -2,53% | 17,00 |
| 02.03.2026 | 82,40 | 83,60 | 81,63 | 82,98 | -1,13% | 809,00 |
| 27.02.2026 | 81,63 | 84,65 | 81,58 | 83,93 | 2,75% | 4.158,00 |
| 26.02.2026 | 83,38 | 83,53 | 81,45 | 81,68 | -2,33% | 399,00 |
| 25.02.2026 | 84,43 | 85,03 | 82,55 | 83,63 | -0,95% | 56,00 |
| 24.02.2026 | 84,98 | 85,28 | 83,65 | 84,43 | -0,65% | 476,00 |
| 23.02.2026 | 86,18 | 86,28 | 84,45 | 84,98 | -1,82% | 125,00 |
| 20.02.2026 | 79,60 | 88,15 | 79,38 | 86,55 | 8,94% | 239,00 |
| 19.02.2026 | 78,35 | 80,08 | 78,35 | 79,45 | 1,37% | 174,00 |
| 18.02.2026 | 78,78 | 79,18 | 77,68 | 78,38 | 0,16% | - |
| 17.02.2026 | 80,28 | 80,63 | 77,45 | 78,25 | -2,95% | - |
| 16.02.2026 | 82,13 | 82,18 | 80,00 | 80,63 | -2,66% | 700,00 |
| 13.02.2026 | 83,93 | 84,38 | 81,10 | 82,83 | -1,13% | 84,00 |
| 12.02.2026 | 82,43 | 85,65 | 82,43 | 83,78 | 1,76% | 15,00 |
| 11.02.2026 | 81,63 | 84,00 | 81,48 | 82,33 | 0,98% | 490,00 |
| 10.02.2026 | 81,98 | 82,98 | 81,05 | 81,53 | -0,40% | 25,00 |
| 09.02.2026 | 80,15 | 82,58 | 80,10 | 81,85 | 2,18% | 2.617,00 |
| 06.02.2026 | 78,50 | 80,55 | 77,78 | 80,10 | 2,07% | 1.232,00 |
| 05.02.2026 | 77,48 | 78,78 | 77,38 | 78,48 | 1,65% | - |
| 04.02.2026 | 74,60 | 79,58 | 74,60 | 77,20 | 3,66% | 450,00 |
| 03.02.2026 | 74,83 | 76,20 | 74,43 | 74,48 | 0,00% | 390,00 |
| 02.02.2026 | 72,75 | 74,93 | 72,75 | 74,48 | 1,22% | 119,00 |
| 30.01.2026 | 73,98 | 74,83 | 73,55 | 73,58 | -0,91% | 123,00 |
| 29.01.2026 | 75,53 | 75,53 | 73,80 | 74,25 | -1,39% | - |
| 28.01.2026 | 74,08 | 75,53 | 73,60 | 75,30 | 2,69% | 1.720,00 |
| 27.01.2026 | 73,93 | 74,30 | 73,10 | 73,33 | -0,54% | 120,00 |
| 26.01.2026 | 71,88 | 73,90 | 71,88 | 73,73 | 2,43% | 56,00 |
| 23.01.2026 | 73,25 | 73,33 | 71,63 | 71,98 | -1,91% | 144,00 |
| 22.01.2026 | 70,58 | 74,08 | 70,50 | 73,38 | 4,04% | 84,00 |
| 21.01.2026 | 70,00 | 71,23 | 69,35 | 70,53 | 0,79% | 14,00 |
| 20.01.2026 | 70,25 | 71,03 | 69,20 | 69,98 | -0,78% | 508,00 |
| 19.01.2026 | 70,95 | 71,88 | 70,33 | 70,53 | -2,29% | - |
| 16.01.2026 | 72,63 | 72,90 | 72,15 | 72,18 | -0,35% | 216,00 |
| 15.01.2026 | 72,60 | 73,20 | 72,35 | 72,43 | -0,24% | - |
| 14.01.2026 | 71,98 | 73,50 | 71,23 | 72,60 | 0,94% | 14,00 |
| 13.01.2026 | 73,53 | 74,00 | 71,48 | 71,93 | -2,11% | 883,00 |
| 12.01.2026 | 72,68 | 74,48 | 72,63 | 73,48 | 0,89% | - |
| 09.01.2026 | 70,95 | 73,10 | 70,90 | 72,83 | 2,61% | 3.039,00 |
| 08.01.2026 | 71,08 | 71,93 | 70,33 | 70,98 | -0,42% | 840,00 |
| 07.01.2026 | 72,48 | 72,48 | 68,75 | 71,28 | -1,66% | 3.400,00 |
| 06.01.2026 | 73,23 | 73,50 | 72,15 | 72,48 | -0,99% | 53,00 |
| 05.01.2026 | 74,63 | 75,40 | 73,20 | 73,20 | -1,38% | - |
| 02.01.2026 | 73,45 | 74,48 | 73,45 | 74,23 | -0,17% | 48,00 |
| 30.12.2025 | 73,75 | 74,35 | 73,65 | 74,35 | 0,78% | - |
| 29.12.2025 | 73,78 | 75,13 | 73,75 | 73,78 | -0,27% | 1.033,00 |
| 23.12.2025 | 74,73 | 75,23 | 73,93 | 73,98 | -0,27% | 372,00 |
| 22.12.2025 | 75,03 | 75,03 | 74,18 | 74,18 | -0,93% | 112,00 |
| 19.12.2025 | 74,20 | 75,43 | 74,20 | 74,88 | 1,15% | 1.946,00 |
| 18.12.2025 | 74,75 | 74,75 | 73,55 | 74,03 | -0,64% | - |
| 17.12.2025 | 75,68 | 75,88 | 74,05 | 74,50 | -1,55% | - |
| 16.12.2025 | 74,18 | 76,45 | 74,03 | 75,68 | 1,75% | - |
| 15.12.2025 | 74,78 | 75,55 | 74,25 | 74,38 | -0,27% | 3.712,00 |
| 12.12.2025 | 75,48 | 76,53 | 74,50 | 74,58 | -1,06% | 311,00 |
| 11.12.2025 | 73,58 | 76,03 | 73,58 | 75,38 | 1,75% | 60,00 |
| 10.12.2025 | 73,88 | 74,75 | 73,88 | 74,08 | 0,27% | - |
| 09.12.2025 | 75,03 | 75,40 | 73,85 | 73,88 | -1,27% | 96,00 |
| 08.12.2025 | 75,50 | 75,93 | 74,75 | 74,83 | -0,66% | 198,00 |
| 05.12.2025 | 73,65 | 76,28 | 73,65 | 75,33 | 2,52% | 1.541,00 |