94,525€
-2,55%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 97,30 | 97,30 | 94,25 | 94,53 | -3,08% | - |
| 29.10.2026 | 96,85 | 98,18 | 96,18 | 97,53 | 0,72% | - |
| 28.10.2026 | 95,05 | 96,93 | 94,95 | 96,83 | 1,68% | - |
| 27.10.2026 | 91,68 | 95,65 | 91,00 | 95,23 | 3,82% | - |
| 26.10.2026 | 89,95 | 92,23 | 89,73 | 91,73 | 2,49% | 1.250,00 |
| 23.10.2026 | 92,10 | 92,60 | 88,98 | 89,50 | -2,77% | - |
| 22.10.2026 | 94,60 | 94,80 | 91,50 | 92,05 | -3,23% | - |
| 21.10.2026 | 94,25 | 95,48 | 93,85 | 95,13 | 1,30% | - |
| 20.10.2026 | 94,83 | 95,40 | 92,38 | 93,90 | -0,63% | - |
| 19.10.2026 | 98,58 | 98,63 | 94,05 | 94,50 | -3,47% | - |
| 16.10.2026 | 99,60 | 101,85 | 97,38 | 97,90 | -1,24% | - |
| 15.10.2026 | 101,50 | 101,60 | 96,65 | 99,13 | -2,53% | - |
| 14.10.2026 | 103,20 | 104,00 | 101,40 | 101,70 | -1,36% | - |
| 13.10.2026 | 101,45 | 104,00 | 100,95 | 103,10 | 1,58% | - |
| 12.10.2026 | 99,83 | 102,00 | 99,18 | 101,50 | 2,16% | - |
| 09.10.2026 | 99,08 | 100,43 | 98,83 | 99,35 | 0,68% | - |
| 08.10.2026 | 99,45 | 99,60 | 96,75 | 98,68 | -1,30% | - |
| 07.10.2026 | 101,60 | 101,70 | 99,50 | 99,98 | -1,60% | - |
| 06.10.2026 | 103,10 | 104,85 | 101,30 | 101,60 | -1,45% | - |
| 05.10.2026 | 102,40 | 103,70 | 101,70 | 103,10 | -0,24% | - |
| 02.10.2026 | 99,48 | 103,50 | 99,28 | 103,35 | 4,18% | - |
| 01.10.2026 | 102,80 | 102,90 | 99,05 | 99,20 | -2,94% | - |
| 30.09.2026 | 102,75 | 103,25 | 101,80 | 102,20 | 0,49% | - |
| 29.09.2026 | 98,50 | 101,85 | 98,30 | 101,70 | 2,68% | - |
| 28.09.2026 | 97,28 | 99,90 | 96,98 | 99,05 | 1,49% | - |
| 25.09.2026 | 97,95 | 98,83 | 96,83 | 97,60 | 0,15% | - |
| 24.09.2026 | 98,25 | 98,50 | 96,60 | 97,45 | -1,24% | - |
| 23.09.2026 | 100,20 | 101,40 | 98,30 | 98,68 | -1,32% | - |
| 22.09.2026 | 98,28 | 100,75 | 97,65 | 100,00 | 1,91% | - |
| 21.09.2026 | 96,93 | 99,10 | 96,43 | 98,13 | 2,08% | - |
| 18.09.2026 | 97,43 | 98,20 | 95,83 | 96,13 | -1,00% | - |
| 17.09.2026 | 98,10 | 98,75 | 96,83 | 97,10 | -0,33% | - |
| 16.09.2026 | 97,58 | 98,68 | 97,05 | 97,43 | 0,31% | - |
| 15.09.2026 | 96,98 | 97,50 | 95,05 | 97,13 | -0,03% | - |
| 14.09.2026 | 103,00 | 103,10 | 96,25 | 97,15 | -5,82% | - |
| 11.09.2026 | 102,90 | 104,00 | 102,60 | 103,15 | 1,43% | - |
| 10.09.2026 | 104,40 | 105,60 | 101,70 | 101,70 | -2,16% | - |
| 09.09.2026 | 107,65 | 107,65 | 102,90 | 103,95 | -1,38% | - |
| 08.09.2026 | 103,55 | 106,45 | 102,70 | 105,40 | 1,74% | - |
| 07.09.2026 | 102,90 | 103,95 | 102,45 | 103,60 | 0,73% | - |
| 04.09.2026 | 102,30 | 103,70 | 101,55 | 102,85 | 0,73% | - |
| 03.09.2026 | 100,33 | 102,25 | 100,08 | 102,10 | 1,59% | - |
| 02.09.2026 | 101,60 | 102,05 | 99,80 | 100,50 | -0,79% | 138,00 |
| 01.09.2026 | 102,55 | 103,20 | 100,75 | 101,30 | -1,32% | 100,00 |
| 31.08.2026 | 102,30 | 103,60 | 101,95 | 102,65 | 0,49% | - |
| 28.08.2026 | 104,75 | 105,15 | 101,85 | 102,15 | -2,25% | - |
| 27.08.2026 | 104,10 | 104,65 | 103,05 | 104,50 | 0,67% | - |
| 26.08.2026 | 103,70 | 104,30 | 102,10 | 103,80 | 0,14% | - |
| 25.08.2026 | 101,25 | 103,75 | 100,85 | 103,65 | 2,57% | 176,00 |
| 24.08.2026 | 101,15 | 102,40 | 100,58 | 101,05 | -0,20% | - |
| 21.08.2026 | 100,95 | 102,50 | 100,45 | 101,25 | 0,75% | 96,00 |
| 20.08.2026 | 103,60 | 103,90 | 99,63 | 100,50 | -3,04% | 24,00 |
| 19.08.2026 | 102,40 | 103,65 | 99,98 | 103,65 | 4,62% | - |
| 18.08.2026 | 105,25 | 107,30 | 99,08 | 99,08 | -1,81% | - |
| 17.08.2026 | 100,58 | 102,20 | 100,23 | 100,90 | 0,30% | 3.135,00 |
| 14.08.2026 | 103,90 | 104,00 | 100,55 | 100,60 | -3,22% | 46,00 |
| 13.08.2026 | 103,50 | 105,50 | 102,95 | 103,95 | 1,22% | 322,00 |
| 12.08.2026 | 98,00 | 105,25 | 98,00 | 102,70 | 4,80% | - |
| 11.08.2026 | 96,05 | 98,28 | 94,75 | 98,00 | 2,06% | - |
| 10.08.2026 | 94,95 | 98,03 | 94,88 | 96,03 | 0,52% | - |
| 07.08.2026 | 81,33 | 98,00 | 81,30 | 95,53 | 17,50% | - |
| 06.08.2026 | 83,85 | 84,68 | 81,28 | 81,30 | -2,75% | - |
| 05.08.2026 | 83,65 | 84,25 | 82,88 | 83,60 | 0,09% | - |
| 04.08.2026 | 81,60 | 83,73 | 81,45 | 83,53 | 2,58% | - |
| 03.08.2026 | 81,63 | 82,58 | 80,50 | 81,43 | 0,68% | - |
| 31.07.2026 | 79,23 | 82,53 | 79,03 | 80,88 | 2,44% | - |
| 30.07.2026 | 76,45 | 79,28 | 76,10 | 78,95 | 3,57% | - |
| 29.07.2026 | 77,78 | 78,38 | 75,88 | 76,23 | -1,65% | - |
| 28.07.2026 | 75,70 | 78,43 | 75,38 | 77,50 | 2,31% | - |
| 27.07.2026 | 77,35 | 78,33 | 75,73 | 75,75 | -1,01% | 285,00 |
| 24.07.2026 | 75,70 | 76,53 | 75,18 | 76,53 | 0,99% | - |
| 23.07.2026 | 76,53 | 76,98 | 74,85 | 75,78 | -0,98% | - |
| 22.07.2026 | 76,40 | 77,23 | 75,60 | 76,53 | 0,00% | - |
| 21.07.2026 | 77,35 | 77,50 | 75,30 | 76,53 | -0,39% | - |
| 20.07.2026 | 77,25 | 77,25 | 76,33 | 76,83 | -0,45% | - |
| 17.07.2026 | 77,58 | 78,35 | 76,55 | 77,18 | -0,68% | - |
| 16.07.2026 | 78,50 | 78,68 | 77,20 | 77,70 | -0,86% | - |
| 15.07.2026 | 78,43 | 79,23 | 77,25 | 78,38 | 0,93% | - |
| 14.07.2026 | 78,43 | 78,53 | 76,55 | 77,65 | -0,83% | - |
| 13.07.2026 | 79,45 | 79,85 | 78,25 | 78,30 | -2,52% | - |
| 10.07.2026 | 78,53 | 80,58 | 78,30 | 80,33 | 2,78% | - |
| 09.07.2026 | 77,73 | 78,68 | 77,33 | 78,15 | 1,36% | - |
| 08.07.2026 | 78,68 | 78,68 | 75,58 | 77,10 | -2,10% | - |
| 07.07.2026 | 80,63 | 81,50 | 78,55 | 78,75 | -2,48% | 160,00 |
| 06.07.2026 | 81,55 | 81,55 | 80,00 | 80,75 | -0,77% | - |
| 03.07.2026 | 80,03 | 81,70 | 79,95 | 81,38 | 2,01% | - |
| 02.07.2026 | 78,38 | 80,50 | 78,13 | 79,78 | 1,75% | - |
| 01.07.2026 | 81,83 | 81,83 | 77,45 | 78,40 | -4,01% | - |
| 30.06.2026 | 79,78 | 81,68 | 79,35 | 81,68 | 2,41% | - |
| 29.06.2026 | 82,73 | 82,73 | 79,53 | 79,75 | -2,77% | - |
| 26.06.2026 | 84,58 | 85,18 | 81,63 | 82,03 | -3,73% | - |
| 25.06.2026 | 85,18 | 85,95 | 84,35 | 85,20 | 0,68% | - |
| 24.06.2026 | 82,45 | 84,80 | 82,15 | 84,63 | 3,08% | - |
| 23.06.2026 | 84,08 | 84,58 | 82,05 | 82,10 | -3,13% | - |
| 22.06.2026 | 85,50 | 85,65 | 83,78 | 84,75 | -0,62% | - |
| 19.06.2026 | 87,20 | 87,45 | 85,20 | 85,28 | -2,10% | - |
| 18.06.2026 | 88,28 | 88,68 | 85,60 | 87,10 | -0,57% | 1.800,00 |
| 17.06.2026 | 86,90 | 88,23 | 86,48 | 87,60 | 1,27% | - |
| 16.06.2026 | 85,28 | 87,73 | 84,85 | 86,50 | 1,70% | - |
| 15.06.2026 | 85,78 | 88,23 | 84,78 | 85,05 | 0,74% | - |