77,375€
-1,93%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -1,27% | - |
| 05.03.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,13% | - |
| 04.03.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -3,49% | - |
| 03.03.2026 | 81,65 | 81,65 | 81,65 | 81,65 | 0,68% | - |
| 02.03.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 0,00% | - |
| 27.02.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,06% | - |
| 26.02.2026 | 81,15 | 81,15 | 81,15 | 81,15 | -3,16% | - |
| 25.02.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 1,15% | - |
| 24.02.2026 | 82,85 | 82,85 | 82,85 | 82,85 | -3,66% | - |
| 23.02.2026 | 86,00 | 86,00 | 86,00 | 86,00 | 9,21% | - |
| 20.02.2026 | 78,75 | 78,75 | 78,75 | 78,75 | 1,03% | - |
| 19.02.2026 | 77,95 | 77,95 | 77,95 | 77,95 | 1,37% | - |
| 18.02.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -2,35% | - |
| 17.02.2026 | 78,75 | 78,75 | 78,75 | 78,75 | -2,30% | - |
| 16.02.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -3,07% | - |
| 13.02.2026 | 83,15 | 83,15 | 83,15 | 83,15 | 1,84% | - |
| 12.02.2026 | 81,65 | 81,65 | 81,65 | 81,65 | 1,68% | - |
| 11.02.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -1,35% | - |
| 10.02.2026 | 81,10 | 81,40 | 81,10 | 81,40 | 2,26% | 100,00 |
| 09.02.2026 | 79,60 | 79,60 | 79,60 | 79,60 | 2,78% | - |
| 06.02.2026 | 77,45 | 77,45 | 77,45 | 77,45 | 0,91% | - |
| 05.02.2026 | 76,75 | 76,75 | 76,75 | 76,75 | 3,93% | - |
| 04.02.2026 | 73,85 | 73,85 | 73,85 | 73,85 | -0,27% | - |
| 03.02.2026 | 74,05 | 74,05 | 74,05 | 74,05 | 1,86% | - |
| 02.02.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,34% | - |
| 30.01.2026 | 72,95 | 72,95 | 72,95 | 72,95 | -1,42% | - |
| 29.01.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -2,05% | - |
| 28.01.2026 | 73,00 | 75,55 | 73,00 | 75,55 | 3,56% | 10,00 |
| 27.01.2026 | 72,95 | 72,95 | 72,95 | 72,95 | 2,67% | - |
| 26.01.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -1,25% | - |
| 23.01.2026 | 71,95 | 71,95 | 71,95 | 71,95 | 0,42% | - |
| 22.01.2026 | 70,10 | 71,65 | 70,10 | 71,65 | 4,45% | 6,00 |
| 21.01.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -2,00% | - |
| 20.01.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,57% | - |
| 19.01.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -2,02% | - |
| 16.01.2026 | 71,85 | 71,85 | 71,85 | 71,85 | 0,35% | - |
| 15.01.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -1,38% | - |
| 14.01.2026 | 70,55 | 72,60 | 70,55 | 72,60 | -0,48% | 68,00 |
| 13.01.2026 | 72,95 | 72,95 | 72,95 | 72,95 | 0,69% | - |
| 12.01.2026 | 72,45 | 72,45 | 72,45 | 72,45 | 2,84% | - |
| 09.01.2026 | 70,45 | 70,45 | 70,45 | 70,45 | 1,15% | - |
| 08.01.2026 | 69,65 | 69,65 | 69,65 | 69,65 | -2,38% | - |
| 07.01.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -1,52% | - |
| 06.01.2026 | 72,45 | 72,45 | 72,45 | 72,45 | -1,02% | - |
| 05.01.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -0,14% | - |
| 02.01.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,55% | - |
| 30.12.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -0,21% | - |
| 29.12.2025 | 73,05 | 73,05 | 73,05 | 73,05 | -0,95% | - |
| 23.12.2025 | 73,75 | 73,75 | 73,75 | 73,75 | 0,20% | - |
| 22.12.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 0,34% | - |
| 19.12.2025 | 73,35 | 73,35 | 73,35 | 73,35 | 0,27% | - |
| 18.12.2025 | 73,15 | 73,15 | 73,15 | 73,15 | -1,81% | - |
| 17.12.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 1,02% | - |
| 16.12.2025 | 73,75 | 73,75 | 73,75 | 73,75 | 0,20% | - |
| 15.12.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -1,14% | - |
| 12.12.2025 | 74,45 | 74,45 | 74,45 | 74,45 | 1,85% | - |
| 11.12.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,07% | - |
| 10.12.2025 | 73,15 | 73,15 | 73,15 | 73,15 | -0,95% | - |
| 09.12.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -0,81% | - |
| 08.12.2025 | 76,35 | 76,35 | 74,15 | 74,45 | -0,13% | 200,00 |
| 05.12.2025 | 72,70 | 74,55 | 72,70 | 74,55 | 1,98% | 3,00 |
| 04.12.2025 | 73,10 | 73,10 | 73,10 | 73,10 | 1,53% | - |
| 03.12.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,83% | - |
| 02.12.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,62% | - |
| 01.12.2025 | 73,05 | 73,05 | 73,05 | 73,05 | -0,68% | - |
| 28.11.2025 | 71,55 | 73,55 | 71,55 | 73,55 | 3,88% | 1.720,00 |
| 27.11.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,78% | - |
| 26.11.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 3,84% | - |
| 25.11.2025 | 67,65 | 67,65 | 67,65 | 67,65 | 2,66% | - |
| 24.11.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,45% | - |
| 21.11.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,99% | - |
| 20.11.2025 | 65,55 | 65,55 | 65,55 | 65,55 | 3,07% | - |
| 19.11.2025 | 63,50 | 63,60 | 63,50 | 63,60 | -2,90% | 9,00 |
| 18.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,65% | - |
| 17.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,30% | - |
| 14.11.2025 | 67,60 | 67,60 | 66,40 | 66,40 | -3,56% | 40,00 |
| 13.11.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 0,51% | - |
| 12.11.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 3,16% | - |
| 11.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,15% | - |
| 10.11.2025 | 62,65 | 66,50 | 62,65 | 66,50 | 3,91% | 10,00 |
| 07.11.2025 | 63,55 | 64,00 | 63,55 | 64,00 | -1,23% | 1,00 |
| 06.11.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 2,13% | - |
| 05.11.2025 | 63,45 | 63,45 | 63,45 | 63,45 | -1,40% | - |
| 04.11.2025 | 63,75 | 64,35 | 63,75 | 64,35 | 0,23% | 1,00 |
| 03.11.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -2,21% | - |
| 31.10.2025 | 65,65 | 65,65 | 65,65 | 65,65 | -3,10% | - |
| 30.10.2025 | 67,65 | 67,75 | 67,65 | 67,75 | -0,59% | 1,00 |
| 29.10.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -0,73% | - |
| 28.10.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -1,36% | - |
| 27.10.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 2,35% | - |
| 24.10.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,58% | - |
| 23.10.2025 | 68,85 | 68,85 | 68,20 | 68,40 | -2,63% | 16,00 |
| 22.10.2025 | 68,85 | 70,25 | 68,85 | 70,25 | 2,26% | 596,00 |
| 21.10.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,96% | - |
| 20.10.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -2,30% | - |
| 17.10.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -0,07% | - |
| 16.10.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 0,87% | 40,00 |
| 15.10.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,79% | - |
| 14.10.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -2,18% | - |
| 13.10.2025 | 70,00 | 71,55 | 70,00 | 71,20 | 2,45% | 26,00 |