76,750€
-4,42%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 79,85 | 79,85 | 76,73 | 77,63 | -2,45% | - |
| 04.11.2024 | 81,10 | 81,20 | 79,45 | 79,58 | -1,49% | - |
| 01.11.2024 | 80,40 | 81,20 | 79,53 | 80,78 | 0,37% | - |
| 31.10.2024 | 80,75 | 82,15 | 79,65 | 80,48 | -0,86% | - |
| 30.10.2024 | 80,53 | 82,33 | 80,33 | 81,18 | 0,65% | - |
| 29.10.2024 | 80,50 | 80,90 | 79,95 | 80,65 | 0,34% | - |
| 28.10.2024 | 80,38 | 80,65 | 78,35 | 80,38 | 0,56% | - |
| 25.10.2024 | 79,80 | 80,78 | 78,98 | 79,93 | 0,06% | - |
| 24.10.2024 | 81,70 | 81,95 | 79,68 | 79,88 | -2,02% | - |
| 23.10.2024 | 82,95 | 82,95 | 80,90 | 81,53 | -1,69% | - |
| 22.10.2024 | 83,35 | 83,80 | 82,43 | 82,93 | -0,60% | - |
| 21.10.2024 | 83,60 | 84,08 | 83,23 | 83,43 | -0,42% | - |
| 18.10.2024 | 83,95 | 84,33 | 83,13 | 83,78 | 2,92% | - |
| 17.10.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 1,12% | - |
| 16.10.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 1,13% | - |
| 15.10.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 1,08% | - |
| 14.10.2024 | 78,75 | 78,75 | 78,75 | 78,75 | -0,94% | - |
| 11.10.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -1,67% | - |
| 10.10.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 1,25% | - |
| 09.10.2024 | 79,85 | 79,85 | 79,85 | 79,85 | -2,14% | - |
| 08.10.2024 | 81,50 | 81,60 | 81,50 | 81,60 | 0,18% | 15,00 |
| 07.10.2024 | 81,45 | 81,45 | 81,45 | 81,45 | 1,05% | - |
| 04.10.2024 | 80,60 | 80,60 | 80,60 | 80,60 | -1,16% | - |
| 03.10.2024 | 82,40 | 82,40 | 81,30 | 81,55 | -1,75% | - |
| 02.10.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,90% | - |
| 01.10.2024 | 83,75 | 83,75 | 83,75 | 83,75 | -1,76% | - |
| 27.09.2024 | 86,75 | 86,75 | 85,25 | 85,25 | -1,22% | - |
| 26.09.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 2,43% | - |
| 25.09.2024 | 83,95 | 84,70 | 83,95 | 84,25 | 0,36% | - |
| 23.09.2024 | 83,55 | 83,95 | 83,10 | 83,95 | 0,72% | - |
| 20.09.2024 | 85,15 | 85,15 | 83,35 | 83,35 | 2,65% | - |
| 19.09.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,56% | - |
| 18.09.2024 | 81,65 | 81,65 | 80,35 | 80,75 | 0,31% | - |
| 17.09.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 1,45% | - |
| 16.09.2024 | 78,45 | 79,35 | 78,45 | 79,35 | 1,54% | - |
| 13.09.2024 | 78,15 | 78,15 | 78,15 | 78,15 | 0,84% | - |
| 12.09.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 1,84% | - |
| 11.09.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -1,55% | - |
| 10.09.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 1,58% | - |
| 09.09.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,79% | - |
| 06.09.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -2,52% | - |
| 05.09.2024 | 77,45 | 77,45 | 77,45 | 77,45 | -0,71% | - |
| 04.09.2024 | 77,10 | 78,30 | 76,25 | 78,00 | -3,29% | - |
| 03.09.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 3,27% | - |
| 02.09.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,13% | - |
| 30.08.2024 | 78,80 | 78,80 | 78,20 | 78,20 | 0,19% | - |
| 29.08.2024 | 78,05 | 78,05 | 78,05 | 78,05 | -0,06% | - |
| 28.08.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -1,08% | - |
| 27.08.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 0,19% | - |
| 26.08.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 1,87% | - |
| 23.08.2024 | 77,35 | 77,35 | 77,35 | 77,35 | -2,09% | - |
| 22.08.2024 | 79,95 | 79,95 | 79,00 | 79,00 | -2,29% | - |
| 21.08.2024 | 80,85 | 80,85 | 80,85 | 80,85 | -1,70% | - |
| 20.08.2024 | 82,25 | 82,25 | 82,25 | 82,25 | 1,04% | - |
| 19.08.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 1,88% | - |
| 16.08.2024 | 79,90 | 79,90 | 79,90 | 79,90 | -0,37% | - |
| 15.08.2024 | 80,20 | 80,20 | 80,20 | 80,20 | -0,31% | - |
| 14.08.2024 | 80,45 | 80,45 | 80,45 | 80,45 | 0,63% | - |
| 13.08.2024 | 80,70 | 80,70 | 79,45 | 79,95 | -0,87% | - |
| 12.08.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 0,06% | - |
| 09.08.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 1,00% | - |
| 08.08.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,75% | - |
| 07.08.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 1,71% | - |
| 06.08.2024 | 79,05 | 79,05 | 79,05 | 79,05 | 0,57% | - |
| 05.08.2024 | 78,20 | 78,60 | 77,60 | 78,60 | -5,53% | 40,00 |
| 02.08.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -2,97% | - |
| 01.08.2024 | 85,75 | 85,75 | 85,75 | 85,75 | -0,64% | - |
| 31.07.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 1,65% | - |
| 30.07.2024 | 84,90 | 84,90 | 84,90 | 84,90 | 1,43% | - |
| 29.07.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 1,82% | - |
| 26.07.2024 | 82,20 | 82,20 | 82,20 | 82,20 | 2,69% | - |
| 25.07.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -3,20% | - |
| 24.07.2024 | 82,70 | 82,70 | 82,70 | 82,70 | -0,66% | - |
| 23.07.2024 | 83,25 | 83,25 | 83,25 | 83,25 | -1,01% | - |
| 22.07.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 0,36% | - |
| 19.07.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -0,42% | - |
| 18.07.2024 | 84,15 | 84,15 | 84,15 | 84,15 | -1,58% | - |
| 17.07.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 0,41% | - |
| 16.07.2024 | 85,15 | 85,15 | 85,15 | 85,15 | -1,10% | - |
| 15.07.2024 | 86,10 | 86,10 | 86,10 | 86,10 | 0,70% | - |
| 12.07.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 1,73% | - |
| 11.07.2024 | 84,05 | 84,05 | 84,05 | 84,05 | 2,19% | - |
| 10.07.2024 | 82,25 | 82,25 | 82,25 | 82,25 | -0,78% | - |
| 09.07.2024 | 82,90 | 82,90 | 82,90 | 82,90 | 0,00% | - |
| 08.07.2024 | 82,90 | 82,90 | 82,90 | 82,90 | -1,54% | - |
| 05.07.2024 | 84,20 | 84,20 | 84,20 | 84,20 | 0,60% | - |
| 04.07.2024 | 82,85 | 83,75 | 82,85 | 83,70 | 2,14% | - |
| 03.07.2024 | 81,95 | 81,95 | 81,95 | 81,95 | 3,21% | - |
| 02.07.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,38% | - |
| 01.07.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,06% | - |
| 28.06.2024 | 79,65 | 79,65 | 79,65 | 79,65 | -0,93% | - |
| 27.06.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 0,31% | - |
| 26.06.2024 | 80,15 | 80,15 | 80,15 | 80,15 | 0,82% | - |
| 25.06.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,25% | - |
| 24.06.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -1,73% | - |
| 21.06.2024 | 81,10 | 81,10 | 81,10 | 81,10 | -1,28% | - |
| 20.06.2024 | 82,15 | 82,15 | 82,15 | 82,15 | 1,17% | - |
| 19.06.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 1,56% | - |
| 18.06.2024 | 79,95 | 79,95 | 79,95 | 79,95 | -2,20% | - |
| 17.06.2024 | 81,75 | 81,75 | 81,75 | 81,75 | -1,86% | - |