86,525€
1,08%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,64% | 2,00 |
| 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% | - |
| 11.05.2026 | 75,95 | 75,95 | 75,95 | 75,95 | -1,11% | - |
| 08.05.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 0,07% | - |
| 07.05.2026 | 76,75 | 76,75 | 76,75 | 76,75 | 1,45% | - |
| 06.05.2026 | 75,65 | 75,65 | 75,65 | 75,65 | -1,05% | - |
| 05.05.2026 | 76,45 | 76,45 | 76,45 | 76,45 | -0,78% | - |
| 04.05.2026 | 77,05 | 77,05 | 77,05 | 77,05 | 1,05% | - |
| 30.04.2026 | 76,25 | 76,25 | 76,25 | 76,25 | -0,07% | - |
| 29.04.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -4,09% | - |
| 28.04.2026 | 77,30 | 80,55 | 77,30 | 79,55 | 2,32% | 11,00 |
| 27.04.2026 | 77,75 | 77,75 | 77,75 | 77,75 | 0,84% | - |
| 24.04.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -0,52% | - |
| 23.04.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -5,14% | - |
| 22.04.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 3,42% | 5,00 |
| 21.04.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -2,95% | - |
| 20.04.2026 | 78,40 | 81,40 | 78,40 | 81,40 | 5,85% | 90,00 |
| 17.04.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 0,07% | - |
| 16.04.2026 | 76,85 | 76,85 | 76,85 | 76,85 | 0,26% | - |
| 15.04.2026 | 76,60 | 76,65 | 76,60 | 76,65 | 3,44% | - |
| 14.04.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 0,41% | - |
| 13.04.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -0,47% | - |
| 10.04.2026 | 74,15 | 74,15 | 74,15 | 74,15 | -4,45% | - |
| 09.04.2026 | 75,65 | 77,60 | 75,65 | 77,60 | 7,03% | 1,00 |
| 08.04.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 2,26% | - |
| 07.04.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 0,71% | - |
| 02.04.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -3,50% | - |
| 01.04.2026 | 72,00 | 72,95 | 72,00 | 72,95 | 1,89% | 25,00 |
| 31.03.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -2,52% | - |
| 30.03.2026 | 69,25 | 73,45 | 69,25 | 73,45 | 6,37% | 44,00 |
| 27.03.2026 | 69,05 | 69,05 | 69,05 | 69,05 | -5,02% | - |
| 26.03.2026 | 70,55 | 72,70 | 70,55 | 72,70 | 5,06% | 4,00 |
| 25.03.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -2,54% | - |
| 24.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,79% | - |
| 23.03.2026 | 69,75 | 69,75 | 69,75 | 69,75 | 0,07% | 29,00 |
| 20.03.2026 | 67,95 | 70,40 | 67,95 | 69,70 | 1,75% | 53,00 |
| 19.03.2026 | 69,20 | 69,20 | 68,50 | 68,50 | -6,42% | 505,00 |
| 18.03.2026 | 71,50 | 75,20 | 71,50 | 73,20 | 0,97% | 286,00 |
| 17.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,49% | - |
| 16.03.2026 | 74,25 | 74,25 | 72,15 | 72,15 | -3,02% | 13,00 |
| 13.03.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -2,43% | - |
| 12.03.2026 | 76,25 | 76,25 | 76,25 | 76,25 | -0,85% | - |
| 11.03.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 2,53% | - |
| 10.03.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -1,12% | - |
| 09.03.2026 | 75,25 | 75,85 | 75,25 | 75,85 | -2,63% | 1,00 |
| 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% | - |