69,250€
-0,72%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,25 | 70,35 | 68,50 | 70,13 | -0,64% | - |
| 19.12.2024 | 71,10 | 71,35 | 69,68 | 70,58 | -0,84% | - |
| 18.12.2024 | 69,50 | 71,23 | 68,90 | 71,18 | 2,45% | - |
| 17.12.2024 | 67,78 | 69,75 | 67,73 | 69,48 | 2,24% | - |
| 16.12.2024 | 69,75 | 69,83 | 67,80 | 67,95 | -2,72% | - |
| 13.12.2024 | 70,55 | 71,18 | 69,75 | 69,85 | -1,10% | - |
| 12.12.2024 | 71,50 | 71,80 | 70,63 | 70,63 | -1,46% | - |
| 11.12.2024 | 71,68 | 72,15 | 70,50 | 71,68 | 1,38% | - |
| 10.12.2024 | 71,40 | 72,70 | 70,70 | 70,70 | -1,22% | - |
| 09.12.2024 | 70,45 | 71,70 | 70,45 | 71,58 | 1,49% | - |
| 06.12.2024 | 71,40 | 72,18 | 70,20 | 70,53 | -1,33% | - |
| 05.12.2024 | 72,93 | 73,03 | 71,43 | 71,48 | -2,02% | - |
| 04.12.2024 | 71,75 | 73,55 | 71,60 | 72,95 | 1,71% | - |
| 03.12.2024 | 71,43 | 72,55 | 71,33 | 71,73 | 0,38% | - |
| 02.12.2024 | 70,98 | 72,35 | 70,73 | 71,45 | 0,00% | - |
| 29.11.2024 | 71,55 | 72,28 | 70,98 | 71,45 | -0,45% | - |
| 28.11.2024 | 70,83 | 72,30 | 70,73 | 71,78 | 1,74% | - |
| 27.11.2024 | 72,93 | 73,18 | 69,13 | 70,55 | -3,36% | - |
| 26.11.2024 | 74,13 | 74,33 | 72,35 | 73,00 | -1,88% | - |
| 25.11.2024 | 74,60 | 75,73 | 74,05 | 74,40 | 0,03% | - |
| 22.11.2024 | 73,70 | 75,23 | 73,48 | 74,38 | 0,81% | - |
| 21.11.2024 | 72,68 | 74,13 | 71,45 | 73,78 | 1,51% | - |
| 20.11.2024 | 72,95 | 74,08 | 72,10 | 72,68 | 0,14% | - |
| 19.11.2024 | 74,13 | 74,23 | 72,23 | 72,58 | -1,73% | - |
| 18.11.2024 | 73,45 | 74,35 | 72,70 | 73,85 | 0,78% | - |
| 15.11.2024 | 75,15 | 75,58 | 73,05 | 73,28 | -2,85% | - |
| 14.11.2024 | 75,18 | 76,25 | 75,08 | 75,43 | 0,03% | - |
| 13.11.2024 | 76,93 | 77,38 | 74,75 | 75,40 | -2,65% | - |
| 12.11.2024 | 79,65 | 80,20 | 77,45 | 77,45 | -3,52% | - |
| 11.11.2024 | 78,45 | 81,15 | 78,35 | 80,28 | 2,56% | - |
| 08.11.2024 | 79,03 | 79,65 | 77,85 | 78,28 | -1,17% | - |
| 07.11.2024 | 76,63 | 79,78 | 76,38 | 79,20 | 3,53% | - |
| 06.11.2024 | 77,75 | 79,50 | 76,48 | 76,50 | -1,45% | - |
| 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% | - |