70,900€
-0,25%
Echtzeit-Aktienkurs KINGSPAN GRP PLC EO-,13
Bid:
Ask:
Aktienkurse zur KINGSPAN GRP PLC EO-,13 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 70,83 | 71,23 | 70,00 | 70,98 | -1,56% | - |
| 03.07.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 1,84% | - |
| 02.07.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,56% | - |
| 01.07.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,90% | - |
| 30.06.2025 | 71,85 | 71,85 | 71,85 | 71,85 | -3,23% | - |
| 27.06.2025 | 70,65 | 74,25 | 70,65 | 74,25 | 7,22% | 135,00 |
| 26.06.2025 | 69,25 | 69,25 | 69,25 | 69,25 | -2,33% | - |
| 25.06.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,50% | - |
| 24.06.2025 | 70,55 | 70,55 | 70,55 | 70,55 | -2,01% | - |
| 23.06.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 1,05% | - |
| 20.06.2025 | 71,25 | 71,25 | 71,25 | 71,25 | -2,33% | - |
| 19.06.2025 | 72,95 | 72,95 | 72,95 | 72,95 | -1,22% | - |
| 18.06.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -3,59% | - |
| 17.06.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 1,79% | - |
| 16.06.2025 | 75,25 | 75,25 | 75,25 | 75,25 | -1,51% | - |
| 13.06.2025 | 76,20 | 76,40 | 76,20 | 76,40 | -0,71% | - |
| 12.06.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 0,33% | - |
| 11.06.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 2,40% | - |
| 10.06.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,27% | - |
| 09.06.2025 | 76,90 | 76,90 | 74,70 | 74,70 | -0,99% | 5,00 |
| 06.06.2025 | 75,45 | 75,45 | 75,45 | 75,45 | 3,00% | - |
| 05.06.2025 | 73,25 | 73,25 | 73,25 | 73,25 | 0,55% | - |
| 04.06.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -0,55% | - |
| 03.06.2025 | 73,25 | 73,25 | 73,25 | 73,25 | -1,88% | - |
| 02.06.2025 | 74,65 | 74,65 | 74,65 | 74,65 | -1,52% | - |
| 30.05.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 1,47% | - |
| 29.05.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,86% | - |
| 28.05.2025 | 75,35 | 75,35 | 75,35 | 75,35 | 0,67% | - |
| 27.05.2025 | 74,85 | 74,85 | 74,85 | 74,85 | 0,81% | - |
| 26.05.2025 | 74,25 | 74,25 | 74,25 | 74,25 | -0,07% | - |
| 23.05.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -1,20% | - |
| 22.05.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -0,46% | - |
| 21.05.2025 | 75,55 | 75,55 | 75,55 | 75,55 | 0,73% | - |
| 20.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -1,25% | - |
| 19.05.2025 | 75,95 | 75,95 | 75,95 | 75,95 | -0,91% | - |
| 16.05.2025 | 76,65 | 76,65 | 76,65 | 76,65 | -5,78% | - |
| 15.05.2025 | 79,35 | 81,35 | 79,35 | 81,35 | 1,43% | 20,00 |
| 14.05.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 0,50% | 60,00 |
| 13.05.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -1,36% | - |
| 12.05.2025 | 76,95 | 80,90 | 76,95 | 80,90 | 7,58% | 3,00 |
| 09.05.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,80% | - |
| 08.05.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 1,02% | - |
| 07.05.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -2,19% | - |
| 06.05.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,67% | - |
| 05.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 2,11% | - |
| 02.05.2025 | 73,45 | 73,45 | 73,45 | 73,45 | -3,10% | - |
| 30.04.2025 | 74,55 | 75,80 | 73,30 | 75,80 | 2,50% | 186,00 |
| 29.04.2025 | 73,95 | 73,95 | 73,95 | 73,95 | 0,41% | - |
| 28.04.2025 | 73,65 | 73,65 | 73,65 | 73,65 | 4,25% | - |
| 25.04.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -1,33% | - |
| 24.04.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 2,58% | - |
| 23.04.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,92% | - |
| 22.04.2025 | 70,45 | 70,45 | 70,45 | 70,45 | -3,29% | - |
| 17.04.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -0,61% | - |
| 16.04.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 2,09% | - |
| 15.04.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,70% | - |
| 14.04.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 2,62% | - |
| 11.04.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -3,51% | - |
| 10.04.2025 | 68,05 | 71,30 | 68,05 | 71,30 | 5,63% | 60,00 |
| 09.04.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,30% | - |
| 08.04.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 5,78% | - |
| 07.04.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -13,63% | - |
| 04.04.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -1,59% | - |
| 03.04.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -1,18% | - |
| 02.04.2025 | 73,45 | 76,20 | 73,45 | 76,20 | 2,83% | 9,00 |
| 01.04.2025 | 73,30 | 74,10 | 73,30 | 74,10 | -2,24% | 20,00 |
| 31.03.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -1,17% | - |
| 28.03.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -2,29% | - |
| 27.03.2025 | 77,15 | 78,50 | 77,15 | 78,50 | 2,01% | 50,00 |
| 26.03.2025 | 76,95 | 76,95 | 76,95 | 76,95 | -2,04% | - |
| 25.03.2025 | 78,55 | 78,55 | 78,55 | 78,55 | -0,51% | - |
| 24.03.2025 | 78,95 | 78,95 | 78,95 | 78,95 | -2,29% | - |
| 21.03.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -2,71% | - |
| 20.03.2025 | 80,95 | 83,05 | 80,95 | 83,05 | 2,15% | 3,00 |
| 19.03.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 0,12% | - |
| 18.03.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -2,87% | - |
| 17.03.2025 | 82,90 | 83,60 | 82,90 | 83,60 | 5,82% | 108,00 |
| 14.03.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,57% | - |
| 13.03.2025 | 79,45 | 79,45 | 79,45 | 79,45 | 0,13% | - |
| 12.03.2025 | 79,35 | 79,35 | 79,35 | 79,35 | -5,20% | - |
| 10.03.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -1,76% | - |
| 07.03.2025 | 85,20 | 85,20 | 85,20 | 85,20 | 4,73% | - |
| 06.03.2025 | 81,35 | 81,35 | 81,35 | 81,35 | -2,69% | - |
| 05.03.2025 | 76,05 | 83,60 | 76,05 | 83,60 | 9,21% | 12,00 |
| 04.03.2025 | 76,40 | 76,55 | 76,40 | 76,55 | -2,73% | 8,00 |
| 03.03.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 1,42% | - |
| 28.02.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,06% | - |
| 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% | - |