98,240€
-2,13%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 99,81 | 100,98 | 98,13 | 98,30 | -2,04% | - |
| 16.12.2021 | 101,93 | 102,45 | 99,72 | 100,35 | 0,00% | - |
| 15.12.2021 | 99,98 | 101,53 | 98,43 | 100,36 | 1,70% | - |
| 14.12.2021 | 100,32 | 101,50 | 98,44 | 98,68 | -1,19% | - |
| 13.12.2021 | 101,89 | 103,03 | 99,75 | 99,87 | -2,33% | - |
| 10.12.2021 | 102,28 | 105,38 | 101,68 | 102,25 | -0,85% | - |
| 09.12.2021 | 102,88 | 104,95 | 102,48 | 103,13 | -1,03% | - |
| 08.12.2021 | 104,83 | 106,50 | 103,08 | 104,20 | -1,26% | - |
| 07.12.2021 | 100,45 | 105,95 | 99,75 | 105,53 | 5,46% | - |
| 06.12.2021 | 98,91 | 101,29 | 98,73 | 100,07 | 0,17% | - |
| 03.12.2021 | 99,24 | 101,98 | 97,91 | 99,90 | -0,24% | - |
| 02.12.2021 | 99,69 | 101,78 | 99,26 | 100,14 | -0,58% | - |
| 01.12.2021 | 101,40 | 105,10 | 99,83 | 100,73 | -1,35% | - |
| 30.11.2021 | 98,26 | 103,65 | 97,39 | 102,10 | 2,79% | - |
| 29.11.2021 | 97,84 | 101,85 | 97,63 | 99,33 | 1,48% | - |
| 26.11.2021 | 96,98 | 99,47 | 94,45 | 97,88 | -0,61% | - |
| 25.11.2021 | 96,53 | 99,72 | 96,53 | 98,48 | 0,85% | - |
| 24.11.2021 | 98,84 | 101,50 | 96,36 | 97,65 | -2,30% | - |
| 23.11.2021 | 100,68 | 102,45 | 97,72 | 99,95 | -1,77% | - |
| 22.11.2021 | 101,55 | 103,23 | 100,25 | 101,75 | 0,69% | - |
| 19.11.2021 | 99,41 | 102,63 | 99,41 | 101,05 | 0,32% | - |
| 18.11.2021 | 97,46 | 102,10 | 97,46 | 100,73 | 1,94% | - |
| 17.11.2021 | 97,54 | 99,55 | 97,43 | 98,81 | 0,22% | - |
| 16.11.2021 | 98,12 | 98,81 | 96,04 | 98,59 | -1,20% | - |
| 15.11.2021 | 100,20 | 101,43 | 96,41 | 99,79 | -1,44% | - |
| 12.11.2021 | 99,79 | 101,70 | 99,37 | 101,25 | 0,45% | - |
| 11.11.2021 | 96,11 | 101,60 | 95,78 | 100,80 | 3,67% | - |
| 10.11.2021 | 99,93 | 101,29 | 96,12 | 97,23 | -3,28% | - |
| 09.11.2021 | 99,96 | 102,75 | 99,57 | 100,53 | -2,26% | - |
| 08.11.2021 | 104,35 | 105,23 | 98,59 | 102,85 | 1,45% | - |
| 05.11.2021 | 104,55 | 105,83 | 100,43 | 101,38 | -3,66% | - |
| 04.11.2021 | 103,63 | 105,98 | 103,63 | 105,23 | 1,20% | - |
| 03.11.2021 | 101,50 | 104,33 | 100,74 | 103,98 | 1,54% | - |
| 02.11.2021 | 99,95 | 103,00 | 97,51 | 102,40 | 2,54% | - |
| 01.11.2021 | 99,63 | 100,50 | 98,83 | 99,87 | 0,63% | - |
| 29.10.2021 | 95,87 | 100,06 | 95,87 | 99,24 | 2,35% | - |
| 28.10.2021 | 94,92 | 97,35 | 94,65 | 96,96 | 1,13% | - |
| 27.10.2021 | 94,60 | 98,00 | 94,60 | 95,88 | 0,30% | - |
| 26.10.2021 | 95,78 | 98,14 | 95,24 | 95,59 | -0,26% | - |
| 25.10.2021 | 96,14 | 96,96 | 94,53 | 95,84 | -0,22% | - |
| 22.10.2021 | 93,23 | 97,24 | 93,23 | 96,05 | 2,17% | - |
| 21.10.2021 | 92,76 | 95,79 | 91,72 | 94,01 | -1,74% | - |
| 20.10.2021 | 91,84 | 96,72 | 91,54 | 95,67 | 3,10% | - |
| 19.10.2021 | 91,69 | 94,18 | 91,37 | 92,79 | -0,24% | - |
| 18.10.2021 | 90,86 | 94,09 | 89,24 | 93,01 | 1,12% | - |
| 15.10.2021 | 91,67 | 92,56 | 89,99 | 91,98 | 1,21% | - |
| 14.10.2021 | 89,97 | 91,66 | 88,53 | 90,88 | 1,46% | - |
| 13.10.2021 | 87,10 | 89,89 | 85,94 | 89,57 | 2,71% | - |
| 12.10.2021 | 86,40 | 88,31 | 85,32 | 87,21 | 0,37% | - |
| 11.10.2021 | 87,63 | 88,57 | 85,37 | 86,89 | -0,67% | - |
| 08.10.2021 | 87,76 | 89,47 | 86,47 | 87,48 | -1,38% | - |
| 07.10.2021 | 87,55 | 89,80 | 86,40 | 88,70 | 1,98% | - |
| 06.10.2021 | 88,81 | 88,81 | 84,79 | 86,98 | -0,11% | - |
| 05.10.2021 | 84,80 | 87,29 | 84,67 | 87,08 | 1,79% | - |
| 04.10.2021 | 85,63 | 85,68 | 84,84 | 85,55 | -10,37% | - |
| 10.09.2021 | 96,76 | 97,46 | 94,82 | 95,45 | -0,20% | - |
| 09.09.2021 | 93,73 | 96,62 | 92,98 | 95,64 | 2,17% | - |
| 08.09.2021 | 97,49 | 97,49 | 92,38 | 93,61 | -2,51% | - |
| 07.09.2021 | 94,35 | 96,88 | 93,18 | 96,02 | 1,31% | - |
| 06.09.2021 | 94,41 | 95,65 | 92,44 | 94,78 | 0,97% | - |
| 03.09.2021 | 97,30 | 97,31 | 92,48 | 93,87 | -2,01% | - |
| 02.09.2021 | 94,62 | 97,12 | 94,62 | 95,80 | 0,25% | - |
| 01.09.2021 | 95,04 | 97,14 | 93,53 | 95,56 | -0,85% | - |
| 31.08.2021 | 95,99 | 98,55 | 95,22 | 96,38 | -0,69% | - |
| 30.08.2021 | 97,14 | 97,14 | 97,05 | 97,05 | -0,26% | - |
| 27.08.2021 | 95,89 | 98,30 | 94,32 | 97,30 | 1,39% | - |
| 26.08.2021 | 96,13 | 96,14 | 94,27 | 95,97 | 0,41% | - |
| 25.08.2021 | 93,30 | 96,05 | 92,71 | 95,58 | 3,10% | - |
| 24.08.2021 | 93,91 | 95,34 | 92,23 | 92,71 | -0,38% | - |
| 23.08.2021 | 97,80 | 97,80 | 92,97 | 93,06 | -3,48% | - |
| 20.08.2021 | 95,70 | 98,83 | 93,78 | 96,42 | 3,19% | - |
| 19.08.2021 | 96,15 | 96,35 | 92,39 | 93,44 | -3,80% | - |
| 18.08.2021 | 95,29 | 97,45 | 95,29 | 97,13 | 0,73% | - |
| 17.08.2021 | 93,57 | 97,54 | 93,30 | 96,43 | 3,00% | - |
| 16.08.2021 | 95,30 | 96,00 | 93,36 | 93,62 | -2,43% | - |
| 13.08.2021 | 94,35 | 97,35 | 94,35 | 95,95 | 0,48% | - |
| 12.08.2021 | 95,00 | 97,34 | 94,60 | 95,49 | 0,06% | - |
| 11.08.2021 | 96,11 | 96,39 | 93,23 | 95,43 | 1,40% | - |
| 10.08.2021 | 91,22 | 95,04 | 91,21 | 94,11 | 4,00% | - |
| 09.08.2021 | 91,78 | 92,98 | 90,43 | 90,49 | -1,83% | - |
| 06.08.2021 | 92,81 | 94,21 | 91,15 | 92,18 | 0,10% | - |
| 05.08.2021 | 93,01 | 94,43 | 91,42 | 92,09 | -1,27% | - |
| 04.08.2021 | 91,61 | 94,32 | 89,93 | 93,27 | 1,86% | - |
| 03.08.2021 | 92,79 | 92,79 | 90,18 | 91,57 | -0,80% | - |
| 02.08.2021 | 90,74 | 93,25 | 90,06 | 92,31 | 0,54% | - |
| 30.07.2021 | 89,56 | 92,61 | 89,14 | 91,81 | 0,91% | - |
| 29.07.2021 | 89,91 | 91,35 | 89,08 | 90,98 | 1,47% | - |
| 28.07.2021 | 89,12 | 90,00 | 87,61 | 89,66 | 1,93% | - |
| 27.07.2021 | 88,10 | 90,10 | 86,06 | 87,96 | -0,06% | - |
| 26.07.2021 | 87,86 | 90,02 | 87,71 | 88,01 | -1,47% | - |
| 23.07.2021 | 88,82 | 90,70 | 87,42 | 89,32 | 0,43% | - |
| 22.07.2021 | 86,99 | 89,98 | 85,97 | 88,94 | 2,77% | - |
| 21.07.2021 | 85,86 | 86,77 | 84,39 | 86,54 | 1,96% | - |
| 20.07.2021 | 84,37 | 85,65 | 82,58 | 84,88 | 1,45% | - |
| 19.07.2021 | 84,37 | 85,56 | 82,45 | 83,67 | -0,69% | - |
| 16.07.2021 | 85,48 | 87,31 | 84,06 | 84,25 | -1,13% | - |
| 15.07.2021 | 83,84 | 85,76 | 82,57 | 85,21 | 1,51% | - |
| 14.07.2021 | 84,78 | 86,06 | 83,50 | 83,94 | -1,06% | - |
| 13.07.2021 | 84,77 | 86,13 | 83,53 | 84,84 | -0,24% | - |
| 12.07.2021 | 84,81 | 86,08 | 83,34 | 85,04 | 0,19% | - |