70,200€
-5,52%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,30 | 75,45 | 68,93 | 70,75 | -6,07% | - |
| 03.04.2025 | 74,33 | 75,78 | 74,25 | 75,33 | -1,21% | - |
| 02.04.2025 | 74,23 | 76,48 | 73,98 | 76,25 | 2,62% | - |
| 01.04.2025 | 74,75 | 75,50 | 73,58 | 74,30 | -0,77% | - |
| 31.03.2025 | 76,55 | 76,70 | 74,28 | 74,88 | -3,04% | - |
| 28.03.2025 | 77,35 | 78,93 | 76,38 | 77,23 | -0,64% | - |
| 27.03.2025 | 78,03 | 78,45 | 76,45 | 77,73 | -0,61% | - |
| 26.03.2025 | 78,20 | 78,75 | 77,23 | 78,20 | -0,10% | 150,00 |
| 25.03.2025 | 79,73 | 80,50 | 78,23 | 78,28 | -2,03% | - |
| 24.03.2025 | 80,35 | 80,85 | 79,48 | 79,90 | 0,16% | - |
| 21.03.2025 | 81,83 | 81,98 | 79,25 | 79,78 | -2,71% | - |
| 20.03.2025 | 82,43 | 82,88 | 80,08 | 82,00 | -0,73% | - |
| 19.03.2025 | 82,68 | 82,88 | 81,53 | 82,60 | -0,09% | - |
| 18.03.2025 | 82,58 | 83,38 | 81,68 | 82,68 | 0,15% | - |
| 17.03.2025 | 82,05 | 82,85 | 80,95 | 82,55 | 0,21% | 25,00 |
| 14.03.2025 | 80,20 | 82,93 | 79,83 | 82,38 | 3,32% | - |
| 13.03.2025 | 80,55 | 82,53 | 79,20 | 79,73 | -1,12% | - |
| 12.03.2025 | 80,50 | 81,58 | 79,05 | 80,63 | 0,31% | - |
| 11.03.2025 | 85,05 | 85,40 | 79,90 | 80,38 | -5,02% | - |
| 10.03.2025 | 85,38 | 85,83 | 83,68 | 84,63 | -1,20% | - |
| 07.03.2025 | 86,48 | 86,78 | 84,00 | 85,65 | -0,98% | - |
| 06.03.2025 | 82,95 | 86,95 | 82,83 | 86,50 | 4,50% | 100,00 |
| 05.03.2025 | 77,68 | 82,80 | 77,48 | 82,78 | 7,29% | - |
| 04.03.2025 | 78,00 | 78,03 | 76,10 | 77,15 | -1,09% | - |
| 03.03.2025 | 80,25 | 80,50 | 77,80 | 78,00 | -2,29% | - |
| 28.02.2025 | 78,40 | 79,83 | 78,30 | 79,83 | 1,20% | - |
| 27.02.2025 | 78,95 | 79,30 | 77,13 | 78,88 | 4,89% | - |
| 26.02.2025 | 75,98 | 79,95 | 75,20 | 75,20 | -0,59% | - |
| 25.02.2025 | 75,88 | 76,38 | 74,90 | 75,65 | -0,20% | - |
| 24.02.2025 | 76,70 | 76,80 | 73,43 | 75,80 | -0,16% | - |
| 21.02.2025 | 68,05 | 77,13 | 68,00 | 75,93 | 12,90% | - |
| 20.02.2025 | 67,75 | 68,15 | 66,70 | 67,25 | 0,30% | 80,00 |
| 19.02.2025 | 69,95 | 70,15 | 67,05 | 67,05 | -4,25% | - |
| 18.02.2025 | 69,43 | 70,70 | 69,00 | 70,03 | 0,76% | - |
| 17.02.2025 | 69,40 | 69,88 | 69,05 | 69,50 | 0,25% | - |
| 14.02.2025 | 69,40 | 69,85 | 69,00 | 69,33 | 0,07% | - |
| 13.02.2025 | 68,10 | 69,53 | 68,05 | 69,28 | 1,84% | - |
| 12.02.2025 | 67,58 | 68,53 | 67,10 | 68,03 | 0,67% | - |
| 11.02.2025 | 66,68 | 67,78 | 66,50 | 67,58 | 1,16% | - |
| 10.02.2025 | 67,20 | 67,28 | 66,50 | 66,80 | -0,19% | - |
| 07.02.2025 | 67,73 | 68,85 | 66,75 | 66,93 | -1,00% | - |
| 06.02.2025 | 65,90 | 68,68 | 65,28 | 67,60 | 2,66% | - |
| 05.02.2025 | 66,33 | 66,43 | 65,10 | 65,85 | -1,05% | - |
| 04.02.2025 | 65,78 | 66,85 | 65,30 | 66,55 | 1,37% | - |
| 03.02.2025 | 66,10 | 66,93 | 65,40 | 65,65 | -2,92% | 14,00 |
| 31.01.2025 | 68,60 | 69,33 | 67,38 | 67,63 | -1,53% | - |
| 30.01.2025 | 68,95 | 69,55 | 68,28 | 68,68 | -0,15% | - |
| 29.01.2025 | 69,13 | 69,93 | 68,25 | 68,78 | 0,33% | - |
| 28.01.2025 | 68,43 | 69,83 | 68,28 | 68,55 | -0,15% | - |
| 27.01.2025 | 69,33 | 69,48 | 67,93 | 68,65 | -2,00% | - |
| 24.01.2025 | 70,05 | 71,30 | 69,88 | 70,05 | 0,04% | - |
| 23.01.2025 | 69,80 | 70,13 | 68,80 | 70,03 | 0,43% | - |
| 22.01.2025 | 69,23 | 69,90 | 69,15 | 69,73 | 0,69% | - |
| 21.01.2025 | 69,35 | 69,83 | 68,28 | 69,25 | -0,47% | 150,00 |
| 20.01.2025 | 69,35 | 70,25 | 69,15 | 69,58 | 0,43% | - |
| 17.01.2025 | 68,08 | 69,30 | 68,03 | 69,28 | 1,95% | - |
| 16.01.2025 | 67,33 | 68,33 | 66,68 | 67,95 | 1,49% | - |
| 15.01.2025 | 66,40 | 67,33 | 65,70 | 66,95 | 2,33% | - |
| 14.01.2025 | 65,13 | 65,95 | 64,38 | 65,43 | 0,65% | - |
| 13.01.2025 | 65,65 | 65,68 | 64,53 | 65,00 | -1,44% | - |
| 10.01.2025 | 67,23 | 67,98 | 65,90 | 65,95 | -2,08% | - |
| 09.01.2025 | 67,65 | 68,20 | 67,10 | 67,35 | -0,70% | - |
| 08.01.2025 | 70,10 | 70,68 | 67,78 | 67,83 | -3,14% | - |
| 07.01.2025 | 70,55 | 70,95 | 69,55 | 70,03 | -0,85% | - |
| 06.01.2025 | 69,63 | 71,18 | 69,55 | 70,63 | 1,77% | - |
| 03.01.2025 | 70,80 | 71,00 | 69,08 | 69,40 | -1,80% | - |
| 02.01.2025 | 70,55 | 71,40 | 69,80 | 70,68 | 1,00% | - |
| 30.12.2024 | 69,80 | 70,10 | 69,10 | 69,98 | -0,07% | - |
| 27.12.2024 | 70,50 | 70,50 | 69,35 | 70,03 | 0,04% | - |
| 23.12.2024 | 70,25 | 70,55 | 69,35 | 70,00 | -0,18% | - |
| 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% | - |