73,625€
1,27%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 72,65 | 73,60 | 72,33 | 73,53 | 1,13% | - |
| 27.11.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 1,68% | - |
| 26.11.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,88% | 15,00 |
| 25.11.2025 | 68,53 | 71,18 | 67,98 | 70,88 | 3,09% | - |
| 24.11.2025 | 68,40 | 69,00 | 68,40 | 68,75 | 3,23% | 230,00 |
| 21.11.2025 | 66,10 | 66,60 | 66,10 | 66,60 | -0,30% | 500,00 |
| 20.11.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 1,21% | 100,00 |
| 19.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 2,33% | - |
| 18.11.2025 | 66,00 | 66,00 | 64,50 | 64,50 | -3,87% | 2.256,00 |
| 17.11.2025 | 67,85 | 67,85 | 67,10 | 67,10 | -0,07% | 11,00 |
| 14.11.2025 | 68,00 | 68,00 | 65,50 | 67,15 | -2,18% | 2.013,00 |
| 13.11.2025 | 69,95 | 69,95 | 68,65 | 68,65 | -2,35% | 215,00 |
| 12.11.2025 | 69,93 | 70,80 | 69,38 | 70,30 | 0,93% | - |
| 11.11.2025 | 70,30 | 70,30 | 69,65 | 69,65 | 2,99% | 30,00 |
| 10.11.2025 | 64,50 | 68,08 | 64,50 | 67,63 | 6,08% | - |
| 07.11.2025 | 64,00 | 64,00 | 63,35 | 63,75 | -1,39% | 520,00 |
| 06.11.2025 | 65,15 | 65,15 | 64,65 | 64,65 | -0,54% | 661,00 |
| 05.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,09% | 100,00 |
| 04.11.2025 | 64,85 | 64,85 | 64,30 | 64,30 | -1,15% | 1,00 |
| 03.11.2025 | 63,75 | 66,10 | 63,40 | 65,05 | 0,08% | 1.511,00 |
| 31.10.2025 | 65,50 | 65,50 | 65,00 | 65,00 | -7,47% | 395,00 |
| 30.10.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,81% | - |
| 29.10.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | - |
| 28.10.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 0,22% | - |
| 27.10.2025 | 68,25 | 69,65 | 68,25 | 69,65 | -0,85% | 1.200,00 |
| 24.10.2025 | 69,75 | 70,25 | 69,75 | 70,25 | -1,06% | 60,00 |
| 23.10.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 22.10.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,07% | - |
| 21.10.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,08% | - |
| 20.10.2025 | 69,60 | 69,60 | 68,30 | 69,50 | 2,06% | 2.130,00 |
| 17.10.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -3,68% | 500,00 |
| 16.10.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,42% | - |
| 15.10.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,50% | - |
| 14.10.2025 | 71,00 | 71,00 | 70,30 | 70,65 | -0,14% | 800,00 |
| 13.10.2025 | 70,90 | 70,90 | 70,05 | 70,75 | 1,80% | 1.966,00 |
| 10.10.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,14% | - |
| 09.10.2025 | 72,75 | 72,75 | 70,30 | 70,30 | -3,17% | 103,00 |
| 08.10.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,00% | 25,00 |
| 07.10.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,48% | - |
| 06.10.2025 | 72,25 | 72,25 | 72,25 | 72,25 | 1,12% | - |
| 03.10.2025 | 71,45 | 71,45 | 71,45 | 71,45 | 2,00% | - |
| 02.10.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -1,82% | - |
| 01.10.2025 | 70,00 | 71,35 | 70,00 | 71,35 | 3,48% | 2,00 |
| 30.09.2025 | 68,95 | 68,95 | 68,95 | 68,95 | -1,57% | - |
| 29.09.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -2,51% | - |
| 26.09.2025 | 69,20 | 71,85 | 69,20 | 71,85 | 3,46% | 6,00 |
| 25.09.2025 | 69,45 | 69,45 | 69,45 | 69,45 | -1,56% | - |
| 24.09.2025 | 70,55 | 70,55 | 70,55 | 70,55 | -2,82% | - |
| 23.09.2025 | 65,20 | 74,00 | 65,20 | 72,60 | 8,76% | 7,00 |
| 22.09.2025 | 64,85 | 66,75 | 64,85 | 66,75 | 0,75% | 100,00 |
| 19.09.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,08% | - |
| 18.09.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,05% | - |
| 17.09.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -1,76% | - |
| 16.09.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -0,73% | - |
| 15.09.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,15% | - |
| 12.09.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,66% | - |
| 11.09.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,07% | - |
| 10.09.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -3,13% | - |
| 09.09.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 2,55% | - |
| 08.09.2025 | 68,65 | 68,65 | 68,65 | 68,65 | 2,08% | - |
| 05.09.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 0,98% | - |
| 04.09.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 2,86% | - |
| 03.09.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -1,89% | - |
| 02.09.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | - |
| 01.09.2025 | 65,15 | 67,60 | 65,15 | 66,50 | 0,15% | 315,00 |
| 29.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -2,35% | - |
| 28.08.2025 | 66,20 | 68,00 | 66,20 | 68,00 | 1,87% | 12,00 |
| 27.08.2025 | 68,45 | 68,45 | 66,75 | 66,75 | 0,53% | 14,00 |
| 26.08.2025 | 68,50 | 68,50 | 66,40 | 66,40 | -3,91% | 227,00 |
| 25.08.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 1,77% | - |
| 22.08.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -0,44% | - |
| 21.08.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -4,01% | - |
| 20.08.2025 | 71,05 | 71,05 | 71,05 | 71,05 | -0,21% | - |
| 19.08.2025 | 69,95 | 71,20 | 69,95 | 71,20 | 1,42% | 30,00 |
| 18.08.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 1,74% | - |
| 15.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,71% | - |
| 14.08.2025 | 69,05 | 70,20 | 69,05 | 70,20 | 3,24% | 15,00 |
| 13.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,67% | - |
| 12.08.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -3,77% | - |
| 11.08.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -2,64% | - |
| 08.08.2025 | 70,80 | 72,10 | 70,45 | 72,10 | 0,49% | 80,00 |
| 07.08.2025 | 70,30 | 71,75 | 70,30 | 71,75 | 3,99% | 200,00 |
| 06.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,29% | - |
| 05.08.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
| 04.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -3,97% | - |
| 01.08.2025 | 71,85 | 71,85 | 71,85 | 71,85 | -2,91% | - |
| 31.07.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,07% | - |
| 30.07.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -3,90% | - |
| 29.07.2025 | 73,45 | 76,95 | 73,45 | 76,95 | 4,48% | 30,00 |
| 28.07.2025 | 73,65 | 73,65 | 73,65 | 73,65 | 0,14% | - |
| 25.07.2025 | 74,00 | 74,00 | 73,55 | 73,55 | -1,80% | 400,00 |
| 24.07.2025 | 73,65 | 74,90 | 73,65 | 74,90 | -0,60% | 221,00 |
| 23.07.2025 | 71,75 | 75,35 | 71,75 | 75,35 | 2,66% | 68,00 |
| 22.07.2025 | 72,05 | 73,40 | 72,05 | 73,40 | 1,94% | 140,00 |
| 21.07.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 1,55% | - |
| 18.07.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 2,68% | - |
| 17.07.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -2,75% | - |
| 16.07.2025 | 70,35 | 71,00 | 70,35 | 71,00 | 1,28% | 50,00 |
| 15.07.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -2,77% | - |
| 14.07.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,98% | 20,00 |