70,225€
0,68%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 71,95 | 71,95 | 71,95 | 71,95 | -0,90% | - |
| 26.11.2024 | 73,40 | 73,40 | 72,60 | 72,60 | -1,29% | 30,00 |
| 25.11.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 1,24% | - |
| 22.11.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 1,54% | - |
| 21.11.2024 | 71,55 | 71,55 | 71,55 | 71,55 | 0,07% | - |
| 20.11.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,52% | - |
| 19.11.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,14% | - |
| 18.11.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -1,89% | - |
| 15.11.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 0,68% | - |
| 14.11.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,60% | - |
| 13.11.2024 | 76,40 | 76,40 | 74,80 | 74,80 | -5,62% | 95,00 |
| 12.11.2024 | 79,25 | 79,25 | 79,25 | 79,25 | 3,19% | - |
| 11.11.2024 | 76,80 | 76,80 | 76,80 | 76,80 | -1,98% | - |
| 08.11.2024 | 78,35 | 78,35 | 78,35 | 78,35 | 0,45% | - |
| 07.11.2024 | 75,20 | 78,00 | 75,20 | 78,00 | 2,36% | 40,00 |
| 06.11.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -3,05% | - |
| 05.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,82% | - |
| 04.11.2024 | 79,25 | 79,25 | 79,25 | 79,25 | -0,63% | - |
| 01.11.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -0,19% | - |
| 31.10.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,57% | - |
| 30.10.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 0,38% | - |
| 29.10.2024 | 79,15 | 79,15 | 79,15 | 79,15 | 0,70% | - |
| 28.10.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 0,13% | - |
| 25.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -2,00% | - |
| 24.10.2024 | 80,10 | 80,10 | 80,10 | 80,10 | -1,54% | - |
| 23.10.2024 | 81,35 | 81,35 | 81,35 | 81,35 | -1,15% | - |
| 22.10.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -0,06% | - |
| 21.10.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 0,00% | - |
| 18.10.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 0,86% | 30,00 |
| 17.10.2024 | 81,65 | 81,65 | 81,65 | 81,65 | 1,81% | - |
| 16.10.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 1,39% | - |
| 15.10.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 0,70% | - |
| 14.10.2024 | 78,55 | 78,55 | 78,55 | 78,55 | -1,63% | - |
| 11.10.2024 | 79,85 | 79,85 | 79,85 | 79,85 | -0,68% | - |
| 10.10.2024 | 80,40 | 80,40 | 80,40 | 80,40 | -0,31% | - |
| 09.10.2024 | 80,65 | 80,65 | 80,65 | 80,65 | -0,68% | - |
| 08.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,43% | - |
| 07.10.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 1,13% | - |
| 04.10.2024 | 79,95 | 79,95 | 79,95 | 79,95 | -2,50% | - |
| 03.10.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -0,36% | - |
| 02.10.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -1,32% | - |
| 01.10.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -1,48% | - |
| 30.09.2024 | 84,65 | 84,65 | 84,65 | 84,65 | -1,57% | - |
| 27.09.2024 | 86,00 | 86,00 | 86,00 | 86,00 | 0,82% | - |
| 26.09.2024 | 85,30 | 85,30 | 85,30 | 85,30 | 1,97% | - |
| 25.09.2024 | 83,65 | 83,65 | 83,65 | 83,65 | 0,48% | - |
| 24.09.2024 | 83,25 | 83,25 | 83,25 | 83,25 | 0,18% | - |
| 23.09.2024 | 83,20 | 83,20 | 83,10 | 83,10 | -0,72% | 24,00 |
| 20.09.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 4,43% | - |
| 19.09.2024 | 80,15 | 80,15 | 80,15 | 80,15 | -0,56% | - |
| 18.09.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 2,09% | - |
| 17.09.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 1,09% | - |
| 16.09.2024 | 78,10 | 78,10 | 78,10 | 78,10 | 1,63% | - |
| 13.09.2024 | 76,85 | 76,85 | 76,85 | 76,85 | -0,19% | - |
| 12.09.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 1,25% | - |
| 11.09.2024 | 76,05 | 76,05 | 76,05 | 76,05 | 0,00% | - |
| 10.09.2024 | 76,05 | 76,05 | 76,05 | 76,05 | -3,92% | - |
| 09.09.2024 | 75,55 | 79,15 | 75,55 | 79,15 | 3,80% | 98,00 |
| 06.09.2024 | 74,95 | 76,25 | 74,95 | 76,25 | -1,04% | 21,00 |
| 05.09.2024 | 77,50 | 77,50 | 77,05 | 77,05 | 0,33% | 60,00 |
| 04.09.2024 | 76,80 | 76,80 | 76,80 | 76,80 | -3,40% | - |
| 03.09.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 2,19% | - |
| 02.09.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -0,45% | - |
| 30.08.2024 | 78,15 | 78,15 | 78,15 | 78,15 | 1,10% | - |
| 29.08.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,39% | - |
| 28.08.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -2,72% | - |
| 27.08.2024 | 79,15 | 79,15 | 79,15 | 79,15 | 1,41% | - |
| 26.08.2024 | 78,05 | 78,05 | 78,05 | 78,05 | 0,45% | - |
| 23.08.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -2,26% | - |
| 22.08.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -1,55% | - |
| 21.08.2024 | 80,75 | 80,75 | 80,75 | 80,75 | -0,55% | - |
| 20.08.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,25% | - |
| 19.08.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | - |
| 16.08.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,62% | - |
| 15.08.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 1,32% | - |
| 14.08.2024 | 79,65 | 79,65 | 79,65 | 79,65 | -0,38% | - |
| 13.08.2024 | 79,95 | 79,95 | 79,95 | 79,95 | 0,38% | - |
| 12.08.2024 | 79,65 | 79,65 | 79,65 | 79,65 | 0,70% | - |
| 09.08.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -0,75% | - |
| 08.08.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 1,01% | - |
| 07.08.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,13% | - |
| 06.08.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 1,46% | - |
| 05.08.2024 | 78,65 | 78,65 | 78,65 | 78,65 | -5,53% | - |