70,800€
0,85%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,28 | 72,40 | 71,18 | 71,30 | 1,57% | - |
| 14.10.2025 | 70,20 | 71,00 | 69,15 | 70,20 | 0,43% | - |
| 13.10.2025 | 70,65 | 71,10 | 69,83 | 69,90 | -0,21% | - |
| 10.10.2025 | 70,93 | 71,25 | 69,73 | 70,05 | 0,72% | 60,00 |
| 09.10.2025 | 71,65 | 71,73 | 69,55 | 69,55 | -2,39% | - |
| 08.10.2025 | 72,80 | 72,85 | 71,25 | 71,25 | -1,18% | - |
| 07.10.2025 | 72,58 | 73,30 | 71,98 | 72,10 | 0,49% | - |
| 06.10.2025 | 73,53 | 73,73 | 71,75 | 71,75 | -1,10% | - |
| 03.10.2025 | 72,50 | 73,53 | 72,30 | 72,55 | 1,26% | - |
| 02.10.2025 | 71,43 | 73,20 | 71,33 | 71,65 | 1,70% | - |
| 01.10.2025 | 71,20 | 71,38 | 70,25 | 70,45 | 0,79% | - |
| 30.09.2025 | 70,10 | 71,68 | 69,53 | 69,90 | 0,87% | - |
| 29.09.2025 | 71,15 | 72,10 | 69,30 | 69,30 | -1,49% | - |
| 26.09.2025 | 70,83 | 72,53 | 70,35 | 70,35 | 1,30% | - |
| 25.09.2025 | 70,65 | 71,33 | 69,45 | 69,45 | -1,21% | 14,00 |
| 24.09.2025 | 71,98 | 72,15 | 70,18 | 70,30 | 7,25% | - |
| 23.09.2025 | 66,30 | 75,08 | 65,55 | 65,55 | -0,38% | - |
| 22.09.2025 | 66,20 | 67,35 | 65,53 | 65,80 | 0,23% | - |
| 19.09.2025 | 67,65 | 67,75 | 65,65 | 65,65 | -1,94% | - |
| 18.09.2025 | 67,38 | 67,80 | 66,85 | 66,95 | -0,81% | - |
| 17.09.2025 | 68,13 | 68,45 | 67,05 | 67,50 | -1,53% | - |
| 16.09.2025 | 69,18 | 69,68 | 67,93 | 68,55 | 0,37% | - |
| 15.09.2025 | 69,70 | 70,10 | 68,30 | 68,30 | -1,44% | - |
| 12.09.2025 | 69,75 | 70,45 | 69,30 | 69,30 | -0,07% | - |
| 11.09.2025 | 69,55 | 70,15 | 69,15 | 69,35 | 0,51% | - |
| 10.09.2025 | 69,40 | 70,18 | 69,00 | 69,00 | -1,67% | - |
| 09.09.2025 | 71,53 | 71,83 | 70,15 | 70,18 | -1,61% | - |
| 08.09.2025 | 69,80 | 71,38 | 69,78 | 71,33 | 3,37% | - |
| 05.09.2025 | 68,50 | 70,40 | 68,45 | 69,00 | 0,36% | - |
| 04.09.2025 | 67,03 | 68,75 | 66,88 | 68,75 | 3,15% | 30,00 |
| 03.09.2025 | 65,40 | 67,53 | 65,40 | 66,65 | 2,85% | - |
| 02.09.2025 | 66,45 | 67,60 | 64,80 | 64,80 | -1,74% | - |
| 01.09.2025 | 66,73 | 67,05 | 65,95 | 65,95 | 0,08% | - |
| 29.08.2025 | 67,35 | 67,58 | 65,90 | 65,90 | -2,26% | - |
| 28.08.2025 | 67,45 | 68,03 | 67,28 | 67,43 | -0,04% | - |
| 27.08.2025 | 67,95 | 68,05 | 67,13 | 67,45 | -0,74% | - |
| 26.08.2025 | 69,00 | 69,05 | 67,63 | 67,95 | -1,84% | - |
| 25.08.2025 | 70,13 | 70,20 | 69,15 | 69,23 | -1,39% | - |
| 22.08.2025 | 68,93 | 70,48 | 68,88 | 70,20 | 1,70% | - |
| 21.08.2025 | 69,55 | 69,78 | 68,40 | 69,03 | -0,86% | - |
| 20.08.2025 | 72,13 | 72,65 | 69,40 | 69,63 | -3,63% | - |
| 19.08.2025 | 71,33 | 72,63 | 71,25 | 72,25 | 1,19% | - |
| 18.08.2025 | 71,13 | 71,40 | 69,85 | 71,40 | 0,56% | - |
| 15.08.2025 | 70,35 | 71,60 | 70,05 | 71,00 | 1,03% | - |
| 14.08.2025 | 70,35 | 71,25 | 69,68 | 70,28 | 0,50% | - |
| 13.08.2025 | 69,08 | 70,15 | 68,93 | 69,93 | 1,27% | - |
| 12.08.2025 | 68,98 | 69,58 | 68,83 | 69,05 | 0,36% | - |
| 11.08.2025 | 71,83 | 72,33 | 68,60 | 68,80 | -4,11% | - |
| 08.08.2025 | 71,93 | 72,48 | 68,63 | 71,75 | -0,28% | - |
| 07.08.2025 | 71,48 | 72,65 | 70,83 | 71,95 | 1,20% | - |
| 06.08.2025 | 70,30 | 71,65 | 70,20 | 71,10 | 1,68% | - |
| 05.08.2025 | 69,95 | 71,03 | 69,53 | 69,93 | 0,14% | - |
| 04.08.2025 | 70,08 | 70,63 | 69,60 | 69,83 | 0,18% | - |
| 01.08.2025 | 72,85 | 72,90 | 69,63 | 69,70 | -4,81% | - |
| 31.07.2025 | 75,20 | 75,45 | 73,10 | 73,23 | -2,53% | - |
| 30.07.2025 | 75,58 | 76,33 | 74,88 | 75,13 | -0,50% | - |
| 29.07.2025 | 74,75 | 76,13 | 74,50 | 75,50 | 1,31% | - |
| 28.07.2025 | 75,25 | 76,55 | 74,38 | 74,53 | -0,07% | - |
| 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% | - |