74,750€
4,40%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 71,68 | 75,23 | 70,65 | 74,60 | 4,19% | - |
| 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 | -4,28% | - |
| 11.03.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,96% | - |
| 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% | - |
| 10.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | - |
| 07.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,07% | - |
| 06.02.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 1,91% | 4,00 |
| 05.02.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,08% | - |
| 04.02.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -4,00% | - |
| 03.02.2025 | 67,30 | 67,50 | 67,30 | 67,50 | -3,16% | 130,00 |
| 31.01.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 3,34% | 1,00 |
| 30.01.2025 | 67,45 | 67,45 | 67,45 | 67,45 | -4,26% | - |
| 29.01.2025 | 67,65 | 70,45 | 67,65 | 70,45 | 4,53% | 120,00 |
| 28.01.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -2,74% | - |
| 27.01.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 1,02% | 4,00 |
| 24.01.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,07% | - |
| 23.01.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 0,59% | - |
| 22.01.2025 | 68,15 | 68,15 | 68,15 | 68,15 | 0,00% | - |
| 21.01.2025 | 68,45 | 68,45 | 68,15 | 68,15 | 0,07% | 60,00 |
| 20.01.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 2,02% | - |
| 17.01.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 0,75% | - |
| 16.01.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 2,71% | - |
| 15.01.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,70% | - |
| 14.01.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -2,95% | - |
| 13.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | 1.500,00 |
| 10.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | - |
| 09.01.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -3,40% | - |
| 08.01.2025 | 69,15 | 69,15 | 69,15 | 69,15 | -0,29% | - |
| 07.01.2025 | 69,35 | 69,35 | 69,35 | 69,35 | 1,46% | - |
| 06.01.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -2,08% | - |
| 03.01.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 0,22% | - |
| 02.01.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 1,16% | - |
| 30.12.2024 | 68,85 | 68,85 | 68,85 | 68,85 | -0,51% | - |
| 27.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 23.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,67% | - |
| 20.12.2024 | 69,40 | 71,10 | 69,40 | 71,10 | 1,94% | 2,00 |
| 19.12.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 2,20% | - |
| 18.12.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 1,41% | - |
| 17.12.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -5,01% | - |
| 16.12.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 1,29% | 2,00 |
| 13.12.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -0,64% | - |
| 12.12.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,14% | - |
| 11.12.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,07% | - |
| 10.12.2024 | 70,45 | 70,45 | 70,45 | 70,45 | 1,44% | - |
| 09.12.2024 | 71,50 | 71,50 | 69,45 | 69,45 | -1,63% | 2,00 |
| 06.12.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -1,47% | - |
| 05.12.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 0,92% | - |
| 04.12.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,43% | - |
| 03.12.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,57% | - |
| 02.12.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,56% | - |
| 29.11.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,80% | - |
| 28.11.2024 | 69,55 | 69,55 | 69,55 | 69,55 | -3,34% | - |