78,950€
4,78%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -1,79% | - |
| 29.07.2026 | 75,35 | 75,35 | 75,35 | 75,35 | 2,24% | - |
| 28.07.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -1,80% | - |
| 27.07.2026 | 75,05 | 75,05 | 75,05 | 75,05 | 1,49% | - |
| 24.07.2026 | 73,95 | 73,95 | 73,95 | 73,95 | -5,13% | - |
| 23.07.2026 | 74,05 | 77,95 | 74,05 | 77,95 | 2,57% | 52,00 |
| 22.07.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -0,85% | - |
| 21.07.2026 | 74,55 | 76,65 | 74,55 | 76,65 | 2,75% | 2,00 |
| 20.07.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,00% | - |
| 17.07.2026 | 75,35 | 75,35 | 75,35 | 75,35 | -0,99% | - |
| 16.07.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 1,47% | - |
| 15.07.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,99% | - |
| 14.07.2026 | 75,75 | 75,75 | 75,75 | 75,75 | -1,37% | - |
| 13.07.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -4,89% | - |
| 10.07.2026 | 76,70 | 80,75 | 76,70 | 80,75 | 7,17% | 10,00 |
| 09.07.2026 | 75,35 | 75,35 | 75,35 | 75,35 | -0,66% | - |
| 08.07.2026 | 75,85 | 75,85 | 75,85 | 75,85 | -3,44% | - |
| 07.07.2026 | 78,55 | 78,55 | 78,55 | 78,55 | -1,32% | - |
| 06.07.2026 | 79,60 | 79,60 | 79,60 | 79,60 | 2,45% | - |
| 03.07.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -3,00% | - |
| 02.07.2026 | 76,80 | 80,10 | 76,80 | 80,10 | 1,97% | 2,00 |
| 01.07.2026 | 78,55 | 78,55 | 78,55 | 78,55 | -3,56% | - |
| 30.06.2026 | 78,00 | 81,45 | 78,00 | 81,45 | 1,81% | 70,00 |
| 29.06.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -3,50% | - |
| 26.06.2026 | 83,33 | 85,13 | 82,70 | 82,90 | -2,53% | - |
| 25.06.2026 | 84,73 | 85,95 | 84,35 | 85,05 | 0,83% | - |
| 24.06.2026 | 82,48 | 84,58 | 82,15 | 84,35 | 2,24% | - |
| 23.06.2026 | 83,78 | 84,58 | 82,50 | 82,50 | -3,28% | - |
| 22.06.2026 | 85,05 | 85,35 | 83,78 | 85,30 | 0,18% | - |
| 19.06.2026 | 84,40 | 85,15 | 84,40 | 85,15 | -0,53% | 22,00 |
| 18.06.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -1,38% | - |
| 17.06.2026 | 84,35 | 86,80 | 84,35 | 86,80 | 5,47% | 65,00 |
| 16.06.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -1,61% | - |
| 15.06.2026 | 83,65 | 83,65 | 83,65 | 83,65 | 3,40% | - |
| 12.06.2026 | 80,90 | 80,90 | 80,90 | 80,90 | 3,06% | - |
| 11.06.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -2,55% | - |
| 10.06.2026 | 80,55 | 80,55 | 80,55 | 80,55 | 1,90% | - |
| 09.06.2026 | 79,05 | 79,05 | 79,05 | 79,05 | -4,47% | - |
| 08.06.2026 | 78,40 | 82,75 | 78,40 | 82,75 | 4,95% | 2,00 |
| 05.06.2026 | 78,85 | 78,85 | 78,85 | 78,85 | -1,81% | - |
| 04.06.2026 | 80,30 | 80,30 | 80,30 | 80,30 | 0,63% | - |
| 03.06.2026 | 75,05 | 79,80 | 75,05 | 79,80 | 3,50% | 2,00 |
| 02.06.2026 | 76,90 | 77,95 | 76,30 | 77,10 | -0,84% | - |
| 01.06.2026 | 77,75 | 77,75 | 77,75 | 77,75 | 1,70% | - |
| 29.05.2026 | 76,45 | 76,45 | 76,45 | 76,45 | 1,59% | - |
| 28.05.2026 | 75,25 | 75,25 | 75,25 | 75,25 | 0,27% | - |
| 27.05.2026 | 75,05 | 75,05 | 75,05 | 75,05 | 0,87% | - |
| 26.05.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 2,34% | - |
| 25.05.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 0,69% | - |
| 22.05.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -2,17% | - |
| 21.05.2026 | 70,40 | 73,80 | 70,40 | 73,80 | 6,65% | 25,00 |
| 20.05.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -5,14% | - |
| 19.05.2026 | 72,95 | 72,95 | 72,95 | 72,95 | 3,26% | - |
| 18.05.2026 | 70,65 | 70,65 | 70,65 | 70,65 | -3,48% | - |
| 15.05.2026 | 72,95 | 73,20 | 72,95 | 73,20 | -0,88% | 180,00 |
| 14.05.2026 | 73,85 | 73,85 | 73,85 | 73,85 | -4,59% | - |
| 13.05.2026 | 74,80 | 77,40 | 74,80 | 77,40 | 3,27% | 4,00 |
| 12.05.2026 | 74,95 | 74,95 | 74,95 | 74,95 | -1,32% | - |