83,275€
-0,57%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 82,98 | 85,83 | 82,88 | 83,75 | 1,15% | - |
| 11.02.2026 | 82,08 | 84,20 | 81,58 | 82,80 | 1,19% | 1.881,00 |
| 10.02.2026 | 82,03 | 82,88 | 80,85 | 81,83 | -0,55% | - |
| 09.02.2026 | 80,68 | 82,83 | 80,45 | 82,28 | 2,72% | - |
| 06.02.2026 | 79,13 | 80,78 | 77,88 | 80,10 | 1,59% | - |
| 05.02.2026 | 77,95 | 78,98 | 77,43 | 78,85 | 1,61% | - |
| 04.02.2026 | 75,10 | 79,58 | 74,95 | 77,60 | 4,23% | 8.136,00 |
| 03.02.2026 | 75,10 | 76,40 | 74,45 | 74,45 | -0,70% | - |
| 02.02.2026 | 73,28 | 75,13 | 73,13 | 74,98 | 1,25% | - |
| 30.01.2026 | 74,43 | 75,00 | 73,90 | 74,05 | -0,94% | - |
| 29.01.2026 | 75,05 | 75,58 | 73,83 | 74,75 | -0,17% | - |
| 28.01.2026 | 74,45 | 75,18 | 73,63 | 74,88 | 1,49% | - |
| 27.01.2026 | 74,40 | 74,63 | 72,95 | 73,78 | -0,54% | - |
| 26.01.2026 | 72,00 | 74,23 | 71,98 | 74,18 | 3,45% | - |
| 23.01.2026 | 73,63 | 73,65 | 71,63 | 71,70 | -2,25% | - |
| 22.01.2026 | 70,95 | 74,13 | 70,90 | 73,35 | 3,42% | 1.000,00 |
| 21.01.2026 | 69,75 | 71,65 | 69,43 | 70,93 | 2,01% | - |
| 20.01.2026 | 70,73 | 70,80 | 69,25 | 69,53 | -2,01% | - |
| 19.01.2026 | 71,35 | 71,63 | 70,33 | 70,95 | -2,31% | 47,00 |
| 16.01.2026 | 72,98 | 73,08 | 72,30 | 72,63 | -0,31% | - |
| 15.01.2026 | 72,78 | 73,33 | 72,65 | 72,85 | 0,62% | - |
| 14.01.2026 | 71,50 | 73,60 | 71,28 | 72,40 | 1,29% | - |
| 13.01.2026 | 73,88 | 73,93 | 71,28 | 71,48 | -3,28% | - |
| 12.01.2026 | 73,18 | 74,53 | 72,98 | 73,90 | 1,51% | 2.474,00 |
| 09.01.2026 | 71,43 | 73,30 | 71,35 | 72,80 | 1,89% | 3.016,00 |
| 08.01.2026 | 70,68 | 71,78 | 70,38 | 71,45 | 1,49% | - |
| 07.01.2026 | 72,60 | 72,70 | 68,48 | 70,40 | -2,56% | 5.280,00 |
| 06.01.2026 | 73,33 | 73,35 | 72,05 | 72,25 | -0,69% | 480,00 |
| 05.01.2026 | 75,00 | 75,30 | 72,75 | 72,75 | -1,95% | 7.704,00 |
| 02.01.2026 | 74,20 | 75,03 | 73,40 | 74,20 | 1,09% | 5.590,00 |
| 30.12.2025 | 74,23 | 74,58 | 73,40 | 73,40 | -0,94% | - |
| 29.12.2025 | 74,23 | 75,30 | 73,90 | 74,10 | 0,41% | - |
| 22.12.2025 | 75,38 | 75,48 | 73,80 | 73,80 | -1,86% | - |
| 19.12.2025 | 74,58 | 75,53 | 74,13 | 75,20 | 1,28% | - |
| 18.12.2025 | 74,53 | 74,58 | 74,13 | 74,25 | 0,95% | - |
| 17.12.2025 | 76,18 | 76,28 | 73,55 | 73,55 | -3,29% | - |
| 16.12.2025 | 74,55 | 76,53 | 74,50 | 76,05 | -0,26% | - |
| 15.12.2025 | 75,20 | 76,25 | 74,40 | 76,25 | 1,13% | 184,00 |
| 12.12.2025 | 75,95 | 76,55 | 75,38 | 75,40 | 1,07% | - |
| 11.12.2025 | 74,10 | 74,85 | 73,90 | 74,60 | 0,03% | - |
| 10.12.2025 | 74,30 | 74,93 | 74,00 | 74,58 | 1,53% | - |
| 09.12.2025 | 75,45 | 75,55 | 73,45 | 73,45 | -1,34% | - |
| 08.12.2025 | 75,73 | 76,38 | 74,45 | 74,45 | -0,67% | - |
| 05.12.2025 | 74,13 | 75,98 | 74,08 | 74,95 | 2,46% | - |
| 04.12.2025 | 74,58 | 75,28 | 73,15 | 73,15 | -0,68% | - |
| 03.12.2025 | 73,35 | 74,88 | 73,10 | 73,65 | 1,66% | - |
| 02.12.2025 | 74,43 | 74,73 | 72,45 | 72,45 | -1,36% | 600,00 |
| 01.12.2025 | 73,73 | 74,33 | 72,93 | 73,45 | 0,96% | - |
| 28.11.2025 | 72,70 | 74,53 | 72,33 | 72,75 | 1,25% | - |
| 27.11.2025 | 71,53 | 72,90 | 71,48 | 71,85 | 1,34% | - |
| 26.11.2025 | 70,73 | 72,40 | 70,60 | 70,90 | 1,58% | 6.400,00 |
| 25.11.2025 | 68,45 | 71,18 | 67,98 | 69,80 | 3,10% | - |
| 24.11.2025 | 67,05 | 69,40 | 67,00 | 67,70 | 2,65% | - |
| 21.11.2025 | 67,15 | 67,20 | 65,68 | 65,95 | -2,37% | - |
| 20.11.2025 | 66,95 | 68,40 | 66,95 | 67,55 | 2,35% | - |
| 19.11.2025 | 64,33 | 66,98 | 64,13 | 66,00 | 1,77% | - |
| 18.11.2025 | 66,60 | 66,70 | 64,00 | 64,85 | -2,41% | - |
| 17.11.2025 | 67,30 | 67,60 | 66,45 | 66,45 | -0,08% | - |
| 14.11.2025 | 68,43 | 68,48 | 66,45 | 66,50 | -3,27% | - |
| 13.11.2025 | 70,25 | 70,40 | 68,40 | 68,75 | -0,94% | - |
| 12.11.2025 | 69,88 | 70,80 | 69,38 | 69,40 | 0,58% | - |
| 11.11.2025 | 67,60 | 70,50 | 67,43 | 69,00 | 2,60% | - |
| 10.11.2025 | 63,73 | 68,08 | 63,68 | 67,25 | 6,41% | - |
| 07.11.2025 | 64,65 | 64,78 | 63,13 | 63,20 | -1,33% | 50,00 |
| 06.11.2025 | 65,48 | 65,63 | 64,05 | 64,05 | -1,00% | - |
| 05.11.2025 | 64,03 | 65,75 | 63,53 | 64,70 | 2,54% | - |
| 04.11.2025 | 64,48 | 64,73 | 63,10 | 63,10 | -1,94% | - |
| 03.11.2025 | 64,73 | 65,73 | 64,35 | 64,35 | -0,08% | - |
| 31.10.2025 | 66,48 | 66,98 | 64,40 | 64,40 | -3,88% | - |
| 30.10.2025 | 68,65 | 68,80 | 65,68 | 67,00 | -1,62% | - |
| 29.10.2025 | 69,68 | 69,68 | 68,10 | 68,10 | -1,09% | - |
| 28.10.2025 | 69,50 | 70,00 | 68,85 | 68,85 | -0,72% | - |
| 27.10.2025 | 71,10 | 71,20 | 69,35 | 69,35 | -0,79% | - |
| 24.10.2025 | 69,18 | 70,73 | 69,10 | 69,90 | 2,57% | 100,00 |
| 23.10.2025 | 70,20 | 70,48 | 68,15 | 68,15 | -1,09% | - |
| 22.10.2025 | 69,83 | 70,35 | 68,53 | 68,90 | 1,10% | - |
| 21.10.2025 | 69,48 | 69,98 | 68,15 | 68,15 | 0,22% | - |
| 20.10.2025 | 69,78 | 70,15 | 68,00 | 68,00 | -1,23% | - |
| 17.10.2025 | 70,33 | 70,43 | 68,30 | 68,85 | -1,71% | - |
| 16.10.2025 | 70,80 | 71,20 | 70,05 | 70,05 | -2,03% | - |
| 15.10.2025 | 71,28 | 72,40 | 70,80 | 71,50 | 1,85% | - |
| 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% | - |