79,825€
2,80%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 78,70 | 79,80 | 78,38 | 79,58 | 2,48% | - |
| 27.02.2025 | 77,50 | 77,65 | 77,50 | 77,65 | 4,58% | 100,00 |
| 26.02.2025 | 74,25 | 74,25 | 74,25 | 74,25 | -0,27% | - |
| 25.02.2025 | 74,45 | 74,45 | 74,45 | 74,45 | -2,04% | - |
| 24.02.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,13% | 80,00 |
| 21.02.2025 | 66,50 | 75,90 | 66,50 | 75,90 | 10,16% | 1,00 |
| 20.02.2025 | 66,55 | 68,90 | 66,55 | 68,90 | -1,36% | 100,00 |
| 19.02.2025 | 68,75 | 69,85 | 68,75 | 69,85 | 2,34% | 1,00 |
| 18.02.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,00% | - |
| 17.02.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,22% | - |
| 14.02.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 1,19% | - |
| 13.02.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 1,43% | - |
| 12.02.2025 | 66,35 | 66,35 | 66,35 | 66,35 | 1,30% | - |
| 11.02.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | - |
| 10.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | - |
| 07.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,07% | - |
| 06.02.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 1,91% | 4,00 |
| 05.02.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,08% | - |
| 04.02.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -4,00% | - |
| 03.02.2025 | 67,30 | 67,50 | 67,30 | 67,50 | -3,16% | 130,00 |
| 31.01.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 3,34% | 1,00 |
| 30.01.2025 | 67,45 | 67,45 | 67,45 | 67,45 | -4,26% | - |
| 29.01.2025 | 67,65 | 70,45 | 67,65 | 70,45 | 4,53% | 120,00 |
| 28.01.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -2,74% | - |
| 27.01.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 1,02% | 4,00 |
| 24.01.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,07% | - |
| 23.01.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 0,59% | - |
| 22.01.2025 | 68,15 | 68,15 | 68,15 | 68,15 | 0,00% | - |
| 21.01.2025 | 68,45 | 68,45 | 68,15 | 68,15 | 0,07% | 60,00 |
| 20.01.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 2,02% | - |
| 17.01.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 0,75% | - |
| 16.01.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 2,71% | - |
| 15.01.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,70% | - |
| 14.01.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -2,95% | - |
| 13.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | 1.500,00 |
| 10.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | - |
| 09.01.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -3,40% | - |
| 08.01.2025 | 69,15 | 69,15 | 69,15 | 69,15 | -0,29% | - |
| 07.01.2025 | 69,35 | 69,35 | 69,35 | 69,35 | 1,46% | - |
| 06.01.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -2,08% | - |
| 03.01.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 0,22% | - |
| 02.01.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 1,16% | - |
| 30.12.2024 | 68,85 | 68,85 | 68,85 | 68,85 | -0,51% | - |
| 27.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 23.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,67% | - |
| 20.12.2024 | 69,40 | 71,10 | 69,40 | 71,10 | 1,94% | 2,00 |
| 19.12.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 2,20% | - |
| 18.12.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 1,41% | - |
| 17.12.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -5,01% | - |
| 16.12.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 1,29% | 2,00 |
| 13.12.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -0,64% | - |
| 12.12.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,14% | - |
| 11.12.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,07% | - |
| 10.12.2024 | 70,45 | 70,45 | 70,45 | 70,45 | 1,44% | - |
| 09.12.2024 | 71,50 | 71,50 | 69,45 | 69,45 | -1,63% | 2,00 |
| 06.12.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -1,47% | - |
| 05.12.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 0,92% | - |
| 04.12.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,43% | - |
| 03.12.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,57% | - |
| 02.12.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,56% | - |
| 29.11.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,80% | - |
| 28.11.2024 | 69,55 | 69,55 | 69,55 | 69,55 | -3,34% | - |
| 27.11.2024 | 71,95 | 71,95 | 71,95 | 71,95 | -0,90% | - |
| 26.11.2024 | 73,40 | 73,40 | 72,60 | 72,60 | -1,29% | 30,00 |
| 25.11.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 1,24% | - |
| 22.11.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 1,54% | - |
| 21.11.2024 | 71,55 | 71,55 | 71,55 | 71,55 | 0,07% | - |
| 20.11.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,52% | - |
| 19.11.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,14% | - |
| 18.11.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -1,89% | - |
| 15.11.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 0,68% | - |
| 14.11.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,60% | - |
| 13.11.2024 | 76,40 | 76,40 | 74,80 | 74,80 | -5,62% | 95,00 |
| 12.11.2024 | 79,25 | 79,25 | 79,25 | 79,25 | 3,19% | - |
| 11.11.2024 | 76,80 | 76,80 | 76,80 | 76,80 | -1,98% | - |
| 08.11.2024 | 78,35 | 78,35 | 78,35 | 78,35 | 0,45% | - |
| 07.11.2024 | 75,20 | 78,00 | 75,20 | 78,00 | 2,36% | 40,00 |
| 06.11.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -3,05% | - |
| 05.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,82% | - |
| 04.11.2024 | 79,25 | 79,25 | 79,25 | 79,25 | -0,63% | - |
| 01.11.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -0,19% | - |
| 31.10.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,57% | - |
| 30.10.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 0,38% | - |
| 29.10.2024 | 79,15 | 79,15 | 79,15 | 79,15 | 0,70% | - |
| 28.10.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 0,13% | - |
| 25.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -2,00% | - |
| 24.10.2024 | 80,10 | 80,10 | 80,10 | 80,10 | -1,54% | - |
| 23.10.2024 | 81,35 | 81,35 | 81,35 | 81,35 | -1,15% | - |
| 22.10.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -0,06% | - |
| 21.10.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 0,00% | - |
| 18.10.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 0,86% | 30,00 |
| 17.10.2024 | 81,65 | 81,65 | 81,65 | 81,65 | 1,81% | - |
| 16.10.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 1,39% | - |
| 15.10.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 0,70% | - |
| 14.10.2024 | 78,55 | 78,55 | 78,55 | 78,55 | -1,63% | - |
| 11.10.2024 | 79,85 | 79,85 | 79,85 | 79,85 | -0,68% | - |
| 10.10.2024 | 80,40 | 80,40 | 80,40 | 80,40 | -0,31% | - |
| 09.10.2024 | 80,65 | 80,65 | 80,65 | 80,65 | -0,68% | - |
| 08.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,43% | - |
| 07.10.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 1,13% | - |