73,750€
-0,47%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 74,88 | 75,40 | 74,10 | 74,58 | -0,40% | - |
| 24.07.2025 | 75,08 | 75,95 | 73,95 | 74,88 | -0,89% | - |
| 23.07.2025 | 73,20 | 75,55 | 73,05 | 75,55 | 4,68% | - |
| 22.07.2025 | 73,60 | 73,63 | 71,63 | 72,18 | -2,04% | - |
| 21.07.2025 | 72,85 | 74,35 | 72,75 | 73,68 | 1,24% | - |
| 18.07.2025 | 72,15 | 73,23 | 71,83 | 72,78 | 1,18% | - |
| 17.07.2025 | 70,05 | 72,25 | 69,30 | 71,93 | 2,86% | - |
| 16.07.2025 | 71,58 | 71,58 | 69,50 | 69,93 | -2,54% | - |
| 15.07.2025 | 71,33 | 72,30 | 71,23 | 71,75 | 0,84% | - |
| 14.07.2025 | 71,60 | 71,78 | 70,90 | 71,15 | -1,42% | - |
| 11.07.2025 | 73,43 | 73,43 | 71,45 | 72,18 | -2,00% | - |
| 10.07.2025 | 72,38 | 73,90 | 72,38 | 73,65 | 1,52% | - |
| 09.07.2025 | 72,13 | 72,75 | 71,15 | 72,55 | 0,55% | - |
| 08.07.2025 | 70,85 | 72,20 | 70,25 | 72,15 | 2,20% | - |
| 07.07.2025 | 71,15 | 71,28 | 70,40 | 70,60 | -0,42% | - |
| 04.07.2025 | 70,83 | 71,23 | 69,95 | 70,90 | -0,35% | - |
| 03.07.2025 | 72,03 | 73,25 | 71,00 | 71,15 | -1,21% | - |
| 02.07.2025 | 71,38 | 72,78 | 71,10 | 72,03 | 1,23% | - |
| 01.07.2025 | 72,38 | 72,40 | 70,50 | 71,15 | -1,66% | - |
| 30.06.2025 | 73,70 | 73,70 | 72,33 | 72,35 | -1,13% | - |
| 27.06.2025 | 71,68 | 73,58 | 71,68 | 73,18 | 2,20% | - |
| 26.06.2025 | 70,68 | 71,63 | 70,33 | 71,60 | 1,42% | - |
| 25.06.2025 | 72,28 | 72,83 | 70,23 | 70,60 | -2,32% | - |
| 24.06.2025 | 72,68 | 74,18 | 72,03 | 72,28 | 0,73% | - |
| 23.06.2025 | 73,10 | 73,58 | 71,65 | 71,75 | -2,15% | - |
| 20.06.2025 | 73,25 | 73,45 | 72,00 | 73,33 | 0,89% | - |
| 19.06.2025 | 73,70 | 73,78 | 72,68 | 72,68 | -2,09% | - |
| 18.06.2025 | 75,35 | 75,60 | 73,53 | 74,23 | -1,20% | - |
| 17.06.2025 | 77,20 | 77,68 | 74,98 | 75,13 | -3,10% | - |
| 16.06.2025 | 76,70 | 78,50 | 76,65 | 77,53 | 1,37% | - |
| 13.06.2025 | 76,65 | 78,18 | 76,05 | 76,48 | -1,99% | - |
| 12.06.2025 | 78,55 | 78,70 | 77,20 | 78,03 | -1,14% | - |
| 11.06.2025 | 77,65 | 78,93 | 76,73 | 78,93 | 1,48% | - |
| 10.06.2025 | 76,13 | 78,00 | 74,33 | 77,78 | 2,07% | - |
| 09.06.2025 | 75,83 | 76,68 | 75,65 | 76,20 | 0,46% | - |
| 06.06.2025 | 76,75 | 76,80 | 75,23 | 75,85 | -0,95% | - |
| 05.06.2025 | 74,28 | 77,48 | 74,23 | 76,58 | 3,06% | - |
| 04.06.2025 | 74,33 | 74,98 | 73,93 | 74,30 | 0,20% | - |
| 03.06.2025 | 73,90 | 74,65 | 72,90 | 74,15 | 0,03% | - |
| 02.06.2025 | 74,88 | 75,23 | 73,40 | 74,13 | -1,56% | - |
| 30.05.2025 | 76,45 | 77,80 | 75,20 | 75,30 | -1,15% | - |
| 29.05.2025 | 76,08 | 77,18 | 75,88 | 76,18 | 1,23% | - |
| 28.05.2025 | 76,20 | 76,60 | 75,13 | 75,25 | -1,47% | - |
| 27.05.2025 | 76,03 | 77,25 | 75,78 | 76,38 | 0,36% | - |
| 26.05.2025 | 75,33 | 77,03 | 75,28 | 76,10 | 2,35% | - |
| 23.05.2025 | 75,45 | 76,50 | 72,95 | 74,35 | -1,56% | - |
| 22.05.2025 | 76,28 | 76,45 | 74,93 | 75,53 | -0,82% | - |
| 21.05.2025 | 76,78 | 76,80 | 75,30 | 76,15 | -1,10% | - |
| 20.05.2025 | 75,93 | 78,30 | 75,15 | 77,00 | 1,05% | - |
| 19.05.2025 | 76,68 | 77,50 | 75,43 | 76,20 | -1,14% | - |
| 16.05.2025 | 78,05 | 78,35 | 76,28 | 77,08 | -1,06% | - |
| 15.05.2025 | 80,30 | 80,40 | 77,80 | 77,90 | -3,38% | - |
| 14.05.2025 | 81,73 | 81,78 | 80,00 | 80,63 | -1,38% | - |
| 13.05.2025 | 80,60 | 82,08 | 80,55 | 81,75 | 0,96% | - |
| 12.05.2025 | 78,30 | 81,88 | 78,15 | 80,98 | 4,32% | - |
| 09.05.2025 | 76,73 | 78,13 | 76,28 | 77,63 | 1,80% | - |
| 08.05.2025 | 75,70 | 76,83 | 75,28 | 76,25 | 1,03% | - |
| 07.05.2025 | 75,40 | 76,88 | 74,68 | 75,48 | 0,47% | - |
| 06.05.2025 | 76,55 | 76,60 | 73,35 | 75,13 | -2,02% | - |
| 05.05.2025 | 76,40 | 76,90 | 76,35 | 76,68 | 0,00% | - |
| 02.05.2025 | 74,70 | 77,15 | 74,45 | 76,68 | 2,61% | - |
| 30.04.2025 | 74,50 | 74,98 | 73,48 | 74,73 | -2,10% | - |
| 29.04.2025 | 74,98 | 76,65 | 74,80 | 76,33 | 1,63% | - |
| 28.04.2025 | 74,33 | 75,53 | 74,28 | 75,10 | 0,54% | - |
| 25.04.2025 | 71,88 | 74,83 | 71,80 | 74,70 | 4,04% | - |
| 24.04.2025 | 72,43 | 72,63 | 71,20 | 71,80 | -0,86% | - |
| 23.04.2025 | 71,68 | 73,88 | 71,30 | 72,43 | 2,01% | - |
| 22.04.2025 | 71,65 | 72,15 | 69,30 | 71,00 | -0,80% | - |
| 17.04.2025 | 74,45 | 74,75 | 70,35 | 71,58 | -2,92% | - |
| 16.04.2025 | 73,53 | 75,18 | 73,33 | 73,73 | -1,37% | - |
| 15.04.2025 | 72,30 | 75,03 | 72,25 | 74,75 | 3,21% | - |
| 14.04.2025 | 71,88 | 73,78 | 71,83 | 72,43 | 1,08% | - |
| 11.04.2025 | 69,95 | 72,00 | 69,45 | 71,65 | 3,06% | - |
| 10.04.2025 | 69,05 | 75,65 | 68,70 | 69,53 | -0,54% | - |
| 09.04.2025 | 69,45 | 70,00 | 65,95 | 69,90 | -0,04% | - |
| 08.04.2025 | 69,70 | 71,10 | 68,50 | 69,93 | 2,42% | - |
| 07.04.2025 | 68,23 | 70,55 | 64,60 | 68,28 | -3,57% | - |
| 04.04.2025 | 75,30 | 75,45 | 68,93 | 70,80 | -6,01% | - |
| 03.04.2025 | 74,33 | 75,78 | 74,25 | 75,33 | -1,21% | - |
| 02.04.2025 | 74,23 | 76,48 | 73,98 | 76,25 | 2,62% | - |
| 01.04.2025 | 74,75 | 75,50 | 73,58 | 74,30 | -0,77% | - |
| 31.03.2025 | 76,55 | 76,70 | 74,28 | 74,88 | -3,04% | - |
| 28.03.2025 | 77,35 | 78,93 | 76,38 | 77,23 | -0,64% | - |
| 27.03.2025 | 78,03 | 78,45 | 76,45 | 77,73 | -0,61% | - |
| 26.03.2025 | 78,20 | 78,75 | 77,23 | 78,20 | -0,10% | 150,00 |
| 25.03.2025 | 79,73 | 80,50 | 78,23 | 78,28 | -2,03% | - |
| 24.03.2025 | 80,35 | 80,85 | 79,48 | 79,90 | 0,16% | - |
| 21.03.2025 | 81,83 | 81,98 | 79,25 | 79,78 | -2,71% | - |
| 20.03.2025 | 82,43 | 82,88 | 80,08 | 82,00 | -0,73% | - |
| 19.03.2025 | 82,68 | 82,88 | 81,53 | 82,60 | -0,09% | - |
| 18.03.2025 | 82,58 | 83,38 | 81,68 | 82,68 | 0,15% | - |
| 17.03.2025 | 82,05 | 82,85 | 80,95 | 82,55 | 0,21% | 25,00 |
| 14.03.2025 | 80,20 | 82,93 | 79,83 | 82,38 | 3,32% | - |
| 13.03.2025 | 80,55 | 82,53 | 79,20 | 79,73 | -1,12% | - |
| 12.03.2025 | 80,50 | 81,58 | 79,05 | 80,63 | 0,31% | - |
| 11.03.2025 | 85,05 | 85,40 | 79,90 | 80,38 | -5,02% | - |
| 10.03.2025 | 85,38 | 85,83 | 83,68 | 84,63 | -1,20% | - |
| 07.03.2025 | 86,48 | 86,78 | 84,00 | 85,65 | -0,98% | - |
| 06.03.2025 | 82,95 | 86,95 | 82,83 | 86,50 | 4,50% | 100,00 |
| 05.03.2025 | 77,68 | 82,80 | 77,48 | 82,78 | 7,29% | - |