87,100€
-0,17%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 81,45 | 84,95 | 81,10 | 84,43 | 3,30% | - |
| 11.06.2026 | 81,08 | 81,90 | 80,05 | 81,73 | 1,27% | - |
| 10.06.2026 | 82,18 | 83,03 | 80,58 | 80,70 | -2,00% | - |
| 09.06.2026 | 81,65 | 84,38 | 81,25 | 82,35 | 0,83% | - |
| 08.06.2026 | 81,38 | 81,98 | 80,00 | 81,68 | 0,34% | - |
| 05.06.2026 | 81,33 | 82,78 | 81,08 | 81,40 | 0,31% | 408,00 |
| 04.06.2026 | 81,98 | 83,55 | 80,58 | 81,15 | -0,82% | - |
| 03.06.2026 | 77,08 | 83,13 | 76,98 | 81,83 | 6,13% | 560,00 |
| 02.06.2026 | 76,15 | 77,95 | 76,15 | 77,10 | 1,28% | 649,00 |
| 01.06.2026 | 81,33 | 81,33 | 75,33 | 76,13 | -5,55% | - |
| 29.05.2026 | 78,45 | 81,25 | 78,35 | 80,60 | 3,20% | - |
| 28.05.2026 | 77,55 | 78,65 | 77,28 | 78,10 | 0,22% | - |
| 27.05.2026 | 77,05 | 78,68 | 76,63 | 77,93 | 1,30% | - |
| 26.05.2026 | 76,68 | 77,40 | 76,43 | 76,93 | 0,03% | - |
| 25.05.2026 | 75,23 | 77,03 | 74,90 | 76,90 | 3,88% | - |
| 22.05.2026 | 73,40 | 74,93 | 73,38 | 74,03 | 0,78% | - |
| 21.05.2026 | 72,83 | 74,40 | 72,33 | 73,45 | 0,58% | - |
| 20.05.2026 | 71,28 | 73,33 | 70,88 | 73,03 | 1,95% | - |
| 19.05.2026 | 73,70 | 74,85 | 71,08 | 71,63 | -2,95% | - |
| 18.05.2026 | 73,48 | 74,35 | 71,80 | 73,80 | -0,20% | - |
| 15.05.2026 | 75,73 | 76,03 | 73,83 | 73,95 | -2,57% | - |
| 14.05.2026 | 75,70 | 76,48 | 75,45 | 75,90 | 0,33% | - |
| 13.05.2026 | 76,15 | 77,10 | 74,55 | 75,65 | -0,43% | - |
| 12.05.2026 | 77,30 | 77,55 | 75,70 | 75,98 | -2,13% | 2.820,00 |
| 11.05.2026 | 77,90 | 79,68 | 77,25 | 77,63 | -0,67% | - |
| 08.05.2026 | 80,43 | 80,63 | 77,83 | 78,15 | -2,56% | - |
| 07.05.2026 | 79,48 | 82,80 | 79,40 | 80,20 | 1,52% | - |
| 06.05.2026 | 78,25 | 81,18 | 77,98 | 79,00 | 2,07% | - |
| 05.05.2026 | 78,23 | 79,93 | 76,93 | 77,40 | -0,77% | - |
| 04.05.2026 | 79,75 | 80,10 | 77,55 | 78,00 | -1,89% | - |
| 30.04.2026 | 78,33 | 80,83 | 77,83 | 79,50 | 0,98% | - |
| 29.04.2026 | 78,90 | 80,15 | 78,45 | 78,73 | 0,13% | - |
| 28.04.2026 | 79,68 | 79,95 | 78,08 | 78,63 | -1,29% | 78,00 |
| 27.04.2026 | 79,68 | 81,18 | 79,38 | 79,65 | -0,44% | - |
| 24.04.2026 | 80,08 | 80,18 | 78,43 | 80,00 | 0,31% | - |
| 23.04.2026 | 80,35 | 80,50 | 79,03 | 79,75 | -1,42% | - |
| 22.04.2026 | 80,25 | 81,45 | 79,75 | 80,90 | 1,73% | - |
| 21.04.2026 | 81,03 | 81,68 | 79,25 | 79,53 | -1,82% | - |
| 20.04.2026 | 80,60 | 81,38 | 80,28 | 81,00 | -0,92% | - |
| 17.04.2026 | 79,50 | 83,13 | 79,13 | 81,75 | 3,15% | - |
| 16.04.2026 | 79,35 | 79,73 | 78,55 | 79,25 | 0,41% | - |
| 15.04.2026 | 78,63 | 79,80 | 78,33 | 78,93 | 0,22% | - |
| 14.04.2026 | 75,50 | 79,03 | 75,43 | 78,75 | 4,10% | - |
| 13.04.2026 | 76,50 | 76,70 | 75,08 | 75,65 | -1,69% | - |
| 10.04.2026 | 76,50 | 79,08 | 75,93 | 76,95 | 1,25% | - |
| 09.04.2026 | 77,23 | 77,60 | 75,50 | 76,00 | -2,44% | - |
| 08.04.2026 | 74,78 | 78,18 | 74,48 | 77,90 | 7,82% | - |
| 07.04.2026 | 72,65 | 74,95 | 71,53 | 72,25 | -1,03% | - |
| 02.04.2026 | 72,43 | 73,75 | 72,15 | 73,00 | -1,15% | - |
| 01.04.2026 | 73,08 | 75,28 | 73,03 | 73,85 | 1,37% | - |
| 31.03.2026 | 74,23 | 74,80 | 72,30 | 72,85 | -0,88% | 940,00 |
| 30.03.2026 | 71,60 | 73,53 | 71,15 | 73,50 | 3,05% | - |
| 27.03.2026 | 71,33 | 72,28 | 70,58 | 71,33 | 0,32% | 1.485,00 |
| 26.03.2026 | 73,23 | 73,28 | 71,08 | 71,10 | -2,94% | 480,00 |
| 25.03.2026 | 71,33 | 74,45 | 71,23 | 73,25 | 2,30% | - |
| 24.03.2026 | 72,05 | 72,65 | 70,73 | 71,60 | -1,38% | - |
| 23.03.2026 | 69,18 | 74,10 | 66,95 | 72,60 | 3,83% | - |
| 20.03.2026 | 68,68 | 70,48 | 68,58 | 69,93 | 2,15% | - |
| 19.03.2026 | 72,45 | 72,70 | 67,95 | 68,45 | -5,62% | 2.100,00 |
| 18.03.2026 | 73,63 | 74,45 | 71,98 | 72,53 | -0,34% | 48,00 |
| 17.03.2026 | 73,45 | 74,45 | 72,60 | 72,78 | -0,92% | 2.160,00 |
| 16.03.2026 | 74,20 | 74,45 | 72,20 | 73,45 | 0,03% | - |
| 13.03.2026 | 75,90 | 75,95 | 73,33 | 73,43 | -3,36% | - |
| 12.03.2026 | 77,23 | 78,18 | 75,18 | 75,98 | -2,44% | - |
| 11.03.2026 | 77,78 | 78,35 | 76,98 | 77,88 | 0,10% | - |
| 10.03.2026 | 76,43 | 79,85 | 76,28 | 77,80 | 1,43% | - |
| 09.03.2026 | 75,63 | 76,75 | 74,38 | 76,70 | -1,64% | - |
| 06.03.2026 | 79,55 | 80,08 | 77,18 | 77,98 | -1,14% | - |
| 05.03.2026 | 80,10 | 81,65 | 78,80 | 78,88 | -2,11% | - |
| 04.03.2026 | 79,68 | 81,68 | 79,43 | 80,58 | 0,22% | - |
| 03.03.2026 | 82,58 | 82,73 | 79,33 | 80,40 | -3,51% | - |
| 02.03.2026 | 83,10 | 83,73 | 81,90 | 83,33 | -1,16% | - |
| 27.02.2026 | 82,13 | 84,83 | 81,90 | 84,30 | 3,18% | - |
| 26.02.2026 | 82,85 | 83,03 | 81,50 | 81,70 | -1,66% | - |
| 25.02.2026 | 84,65 | 85,08 | 82,60 | 83,08 | -2,09% | - |
| 24.02.2026 | 84,53 | 85,33 | 83,73 | 84,85 | 0,44% | - |
| 23.02.2026 | 86,60 | 86,70 | 84,30 | 84,48 | -3,21% | 900,00 |
| 20.02.2026 | 80,20 | 88,15 | 79,80 | 87,28 | 9,26% | 12.771,00 |
| 19.02.2026 | 78,90 | 80,15 | 78,45 | 79,88 | 1,56% | - |
| 18.02.2026 | 78,38 | 79,40 | 77,48 | 78,65 | 0,45% | - |
| 17.02.2026 | 80,08 | 80,48 | 77,68 | 78,30 | -2,61% | - |
| 16.02.2026 | 82,20 | 82,80 | 80,20 | 80,40 | -2,04% | - |
| 13.02.2026 | 84,33 | 84,53 | 81,28 | 82,08 | -2,00% | 2.400,00 |
| 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% | - |