86,550€
5,42%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 84,75 | 84,75 | 84,75 | 84,75 | 3,23% | - |
| 25.04.2024 | 82,10 | 82,10 | 82,10 | 82,10 | -0,91% | - |
| 24.04.2024 | 82,85 | 82,85 | 82,85 | 82,85 | 1,59% | - |
| 23.04.2024 | 81,55 | 81,55 | 81,55 | 81,55 | 1,75% | - |
| 22.04.2024 | 80,15 | 80,15 | 80,15 | 80,15 | 1,46% | - |
| 19.04.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,63% | - |
| 18.04.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -3,05% | - |
| 17.04.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 0,68% | - |
| 16.04.2024 | 81,45 | 81,45 | 81,45 | 81,45 | -1,51% | - |
| 15.04.2024 | 82,70 | 82,70 | 82,70 | 82,70 | -1,31% | - |
| 12.04.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,78% | - |
| 11.04.2024 | 83,15 | 83,15 | 83,15 | 83,15 | -0,60% | - |
| 10.04.2024 | 83,65 | 83,65 | 83,65 | 83,65 | 0,54% | - |
| 09.04.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -1,13% | - |
| 08.04.2024 | 84,15 | 84,15 | 84,15 | 84,15 | 1,75% | - |
| 05.04.2024 | 82,70 | 82,70 | 82,70 | 82,70 | -2,65% | - |
| 04.04.2024 | 84,95 | 84,95 | 84,95 | 84,95 | 3,28% | - |
| 03.04.2024 | 82,25 | 82,25 | 82,25 | 82,25 | -1,61% | - |
| 02.04.2024 | 83,60 | 83,60 | 83,60 | 83,60 | -0,31% | - |
| 28.03.2024 | 83,86 | 83,86 | 83,86 | 83,86 | 0,05% | - |
| 27.03.2024 | 83,82 | 83,82 | 83,82 | 83,82 | 1,70% | - |
| 26.03.2024 | 82,42 | 82,42 | 82,42 | 82,42 | 0,56% | - |
| 25.03.2024 | 81,96 | 81,96 | 81,96 | 81,96 | -2,01% | - |
| 22.03.2024 | 83,64 | 83,64 | 83,64 | 83,64 | 0,26% | - |
| 21.03.2024 | 83,42 | 83,42 | 83,42 | 83,42 | 0,68% | - |
| 20.03.2024 | 82,86 | 82,86 | 82,86 | 82,86 | 0,53% | - |
| 19.03.2024 | 82,42 | 82,42 | 82,42 | 82,42 | -0,43% | - |
| 18.03.2024 | 82,78 | 82,78 | 82,78 | 82,78 | -0,53% | - |
| 15.03.2024 | 83,22 | 83,22 | 83,22 | 83,22 | 1,02% | - |
| 14.03.2024 | 82,38 | 82,38 | 82,38 | 82,38 | -0,12% | - |
| 13.03.2024 | 82,48 | 82,48 | 82,48 | 82,48 | -0,79% | - |
| 12.03.2024 | 83,14 | 83,14 | 83,14 | 83,14 | -1,91% | - |
| 11.03.2024 | 84,76 | 84,76 | 84,76 | 84,76 | -0,07% | - |
| 08.03.2024 | 84,82 | 84,82 | 84,82 | 84,82 | 2,79% | - |
| 07.03.2024 | 82,52 | 82,52 | 82,52 | 82,52 | 0,27% | - |
| 06.03.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -0,51% | - |
| 05.03.2024 | 82,72 | 82,72 | 82,72 | 82,72 | -0,43% | - |
| 04.03.2024 | 83,08 | 83,08 | 83,08 | 83,08 | 1,89% | - |
| 01.03.2024 | 81,54 | 81,54 | 81,54 | 81,54 | -2,32% | - |
| 29.02.2024 | 83,48 | 83,48 | 83,48 | 83,48 | -0,07% | - |
| 28.02.2024 | 83,54 | 83,54 | 83,54 | 83,54 | 0,63% | - |
| 27.02.2024 | 83,02 | 83,02 | 83,02 | 83,02 | -1,57% | - |
| 23.02.2024 | 84,34 | 84,34 | 84,34 | 84,34 | -1,31% | - |
| 22.02.2024 | 85,46 | 85,46 | 85,46 | 85,46 | 0,92% | - |
| 21.02.2024 | 84,68 | 84,68 | 84,68 | 84,68 | 2,32% | - |
| 20.02.2024 | 82,76 | 82,76 | 82,76 | 82,76 | 1,57% | - |
| 19.02.2024 | 81,48 | 81,48 | 81,48 | 81,48 | 1,95% | - |
| 16.02.2024 | 79,92 | 79,92 | 79,92 | 79,92 | -2,73% | - |
| 15.02.2024 | 82,16 | 82,16 | 82,16 | 82,16 | 3,79% | - |
| 14.02.2024 | 79,16 | 79,16 | 79,16 | 79,16 | -0,25% | - |
| 13.02.2024 | 79,36 | 79,36 | 79,36 | 79,36 | 0,89% | - |
| 12.02.2024 | 78,66 | 78,66 | 78,66 | 78,66 | 1,94% | - |
| 09.02.2024 | 77,16 | 77,16 | 77,16 | 77,16 | 1,50% | - |
| 08.02.2024 | 76,02 | 76,02 | 76,02 | 76,02 | 2,43% | - |
| 07.02.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 0,79% | - |
| 06.02.2024 | 73,64 | 73,64 | 73,64 | 73,64 | -3,46% | - |
| 05.02.2024 | 76,28 | 76,28 | 76,28 | 76,28 | 1,63% | - |
| 02.02.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,03% | - |
| 01.02.2024 | 75,04 | 75,04 | 75,04 | 75,04 | -0,50% | - |
| 31.01.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 0,21% | - |
| 30.01.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 1,65% | - |
| 29.01.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -0,24% | - |
| 26.01.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 0,73% | - |
| 25.01.2024 | 73,68 | 73,68 | 73,68 | 73,68 | 1,21% | - |
| 24.01.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,05% | - |
| 23.01.2024 | 72,76 | 72,76 | 72,76 | 72,76 | 0,44% | - |
| 22.01.2024 | 72,44 | 72,44 | 72,44 | 72,44 | -0,17% | - |
| 19.01.2024 | 72,56 | 72,56 | 72,56 | 72,56 | 0,11% | - |
| 18.01.2024 | 72,48 | 72,48 | 72,48 | 72,48 | 0,98% | - |
| 17.01.2024 | 71,78 | 71,78 | 71,78 | 71,78 | -1,83% | - |
| 16.01.2024 | 73,12 | 73,12 | 73,12 | 73,12 | -1,72% | - |
| 15.01.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,11% | - |
| 12.01.2024 | 74,32 | 74,32 | 74,32 | 74,32 | 0,08% | - |
| 11.01.2024 | 74,26 | 74,26 | 74,26 | 74,26 | -0,64% | - |
| 10.01.2024 | 74,74 | 74,74 | 74,74 | 74,74 | 0,00% | - |
| 09.01.2024 | 74,74 | 74,74 | 74,74 | 74,74 | 0,65% | - |
| 08.01.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 0,19% | - |
| 05.01.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -1,23% | - |
| 04.01.2024 | 75,04 | 75,04 | 75,04 | 75,04 | -0,79% | - |
| 03.01.2024 | 75,64 | 75,64 | 75,64 | 75,64 | -2,68% | - |
| 02.01.2024 | 77,72 | 77,72 | 77,72 | 77,72 | 0,31% | - |
| 29.12.2023 | 77,48 | 77,48 | 77,48 | 77,48 | -0,56% | - |
| 28.12.2023 | 77,92 | 77,92 | 77,92 | 77,92 | -1,04% | - |
| 27.12.2023 | 78,74 | 78,74 | 78,74 | 78,74 | 1,81% | - |
| 22.12.2023 | 77,34 | 77,34 | 77,34 | 77,34 | 1,23% | - |
| 21.12.2023 | 76,40 | 76,40 | 76,40 | 76,40 | -2,55% | - |
| 20.12.2023 | 78,40 | 78,40 | 78,40 | 78,40 | 2,70% | - |
| 19.12.2023 | 76,34 | 76,34 | 76,34 | 76,34 | -0,52% | - |
| 18.12.2023 | 76,74 | 76,74 | 76,74 | 76,74 | -2,32% | - |
| 15.12.2023 | 78,56 | 78,56 | 78,56 | 78,56 | 4,30% | - |
| 14.12.2023 | 75,32 | 75,32 | 75,32 | 75,32 | 0,97% | - |
| 13.12.2023 | 74,60 | 74,60 | 74,60 | 74,60 | 1,83% | - |
| 12.12.2023 | 73,26 | 73,26 | 73,26 | 73,26 | -1,11% | - |
| 11.12.2023 | 74,08 | 74,08 | 74,08 | 74,08 | 3,23% | - |
| 08.12.2023 | 71,76 | 71,76 | 71,76 | 71,76 | 0,70% | - |
| 07.12.2023 | 71,26 | 71,26 | 71,26 | 71,26 | -0,14% | - |
| 06.12.2023 | 71,36 | 71,36 | 71,36 | 71,36 | 2,29% | - |
| 05.12.2023 | 69,76 | 69,76 | 69,76 | 69,76 | -2,08% | - |
| 04.12.2023 | 71,24 | 71,24 | 71,24 | 71,24 | -1,93% | - |
| 01.12.2023 | 72,64 | 72,64 | 72,64 | 72,64 | 2,66% | - |