£71,791
-0,20%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 71,67 | 71,96 | 71,03 | 71,77 | -0,22% | - |
| 11.06.2024 | 72,74 | 73,28 | 71,60 | 71,94 | -0,36% | - |
| 10.06.2024 | 72,15 | 72,19 | 72,15 | 72,19 | -1,65% | 31,00 |
| 07.06.2024 | 73,41 | 73,41 | 73,41 | 73,41 | -1,46% | 98,00 |
| 06.06.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,56% | 105,00 |
| 05.06.2024 | 76,32 | 76,32 | 74,92 | 74,92 | -0,77% | 488,00 |
| 04.06.2024 | 75,46 | 75,50 | 75,46 | 75,50 | -0,98% | 218,00 |
| 03.06.2024 | 76,55 | 76,55 | 76,25 | 76,25 | 1,43% | 9,00 |
| 31.05.2024 | 76,26 | 76,26 | 75,13 | 75,18 | -2,27% | 40,00 |
| 30.05.2024 | 76,24 | 76,94 | 76,01 | 76,92 | 0,94% | 100,00 |
| 29.05.2024 | 76,59 | 76,59 | 75,80 | 76,21 | -1,39% | 992,00 |
| 28.05.2024 | 77,28 | 77,28 | 77,28 | 77,28 | -1,40% | 38,00 |
| 27.05.2024 | 77,66 | 78,93 | 77,34 | 78,37 | 1,71% | - |
| 24.05.2024 | 77,12 | 77,14 | 77,06 | 77,06 | -0,73% | 6,00 |
| 23.05.2024 | 75,99 | 77,70 | 75,99 | 77,62 | 3,50% | - |
| 22.05.2024 | 74,97 | 74,99 | 74,97 | 74,99 | -2,15% | 182,00 |
| 21.05.2024 | 77,21 | 77,21 | 76,36 | 76,64 | -1,35% | 492,00 |
| 20.05.2024 | 76,77 | 77,92 | 76,77 | 77,68 | 0,63% | - |
| 17.05.2024 | 77,58 | 77,58 | 76,85 | 77,20 | -0,32% | - |
| 16.05.2024 | 77,49 | 77,56 | 77,36 | 77,45 | -1,62% | 162,00 |
| 15.05.2024 | 77,04 | 78,72 | 76,71 | 78,72 | 1,96% | - |
| 14.05.2024 | 76,37 | 77,21 | 76,26 | 77,21 | 1,04% | - |
| 13.05.2024 | 76,67 | 76,67 | 76,41 | 76,41 | 0,21% | 104,00 |
| 10.05.2024 | 76,29 | 76,29 | 76,25 | 76,25 | -2,74% | 56,00 |
| 09.05.2024 | 77,23 | 78,40 | 76,63 | 78,40 | 1,93% | - |
| 08.05.2024 | 76,85 | 76,92 | 76,85 | 76,92 | 1,59% | 315,00 |
| 07.05.2024 | 75,67 | 75,91 | 75,41 | 75,72 | 1,94% | 1.747,00 |
| 06.05.2024 | 74,93 | 75,55 | 74,17 | 74,27 | -1,63% | - |
| 03.05.2024 | 74,73 | 75,59 | 74,73 | 75,50 | 4,98% | 1.316,00 |
| 02.05.2024 | 72,67 | 72,67 | 71,92 | 71,92 | 0,06% | 533,00 |
| 30.04.2024 | 71,71 | 71,88 | 71,60 | 71,88 | -1,26% | 14,00 |
| 29.04.2024 | 73,60 | 73,60 | 72,79 | 72,79 | 0,93% | 49,00 |
| 26.04.2024 | 70,56 | 72,38 | 70,56 | 72,12 | 1,50% | 993,00 |
| 25.04.2024 | 70,22 | 71,31 | 70,22 | 71,06 | -0,81% | 908,00 |
| 24.04.2024 | 71,93 | 72,46 | 71,40 | 71,64 | -0,10% | - |
| 23.04.2024 | 70,08 | 71,71 | 70,08 | 71,71 | 0,82% | 396,00 |
| 22.04.2024 | 70,56 | 71,12 | 69,71 | 71,12 | 1,83% | - |
| 19.04.2024 | 68,72 | 69,84 | 68,72 | 69,84 | 1,09% | 246,00 |
| 18.04.2024 | 68,94 | 69,09 | 68,94 | 69,09 | -0,31% | 145,00 |
| 17.04.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,78% | 22,00 |
| 16.04.2024 | 69,98 | 69,98 | 69,64 | 69,85 | -1,87% | 462,00 |
| 15.04.2024 | 71,41 | 71,54 | 70,86 | 71,18 | -1,05% | 420,00 |
| 12.04.2024 | 71,93 | 71,93 | 71,93 | 71,93 | 0,36% | 7,00 |
| 11.04.2024 | 71,98 | 72,15 | 70,85 | 71,67 | -1,23% | - |
| 10.04.2024 | 71,78 | 72,87 | 70,35 | 72,57 | 1,61% | - |
| 09.04.2024 | 71,14 | 71,42 | 71,14 | 71,42 | -2,18% | 52,00 |
| 08.04.2024 | 73,22 | 73,56 | 72,68 | 73,01 | -0,07% | - |
| 05.04.2024 | 71,45 | 73,06 | 70,98 | 73,06 | 0,91% | 210,00 |
| 04.04.2024 | 72,96 | 72,96 | 72,40 | 72,40 | -1,20% | 594,00 |
| 03.04.2024 | 71,57 | 73,30 | 71,50 | 73,28 | 3,58% | 2.740,00 |
| 02.04.2024 | 72,18 | 72,91 | 70,68 | 70,75 | -2,95% | 6.775,00 |
| 28.03.2024 | 72,07 | 73,01 | 72,07 | 72,90 | 0,32% | 802,00 |
| 27.03.2024 | 72,50 | 72,67 | 72,50 | 72,67 | 1,15% | 222,00 |
| 26.03.2024 | 72,06 | 72,09 | 71,09 | 71,84 | 0,72% | 123,00 |
| 25.03.2024 | 71,69 | 71,84 | 71,11 | 71,33 | -0,55% | 1.126,00 |
| 22.03.2024 | 71,92 | 72,67 | 71,60 | 71,72 | -1,54% | 118,00 |
| 21.03.2024 | 72,84 | 72,84 | 72,84 | 72,84 | 0,96% | 717,00 |
| 20.03.2024 | 72,15 | 72,15 | 72,15 | 72,15 | 1,44% | 69,00 |
| 19.03.2024 | 70,55 | 71,13 | 70,55 | 71,13 | 0,68% | 405,00 |
| 18.03.2024 | 70,89 | 70,89 | 70,65 | 70,65 | -1,35% | 94,00 |
| 15.03.2024 | 71,53 | 71,71 | 71,36 | 71,61 | -0,62% | 420,00 |
| 14.03.2024 | 71,46 | 72,33 | 71,30 | 72,06 | 1,20% | - |
| 13.03.2024 | 71,74 | 71,74 | 70,69 | 71,21 | -0,13% | 870,00 |
| 12.03.2024 | 71,75 | 71,75 | 71,10 | 71,30 | 0,13% | 793,00 |
| 11.03.2024 | 72,07 | 72,75 | 71,20 | 71,20 | -2,45% | 245,00 |
| 08.03.2024 | 72,64 | 72,99 | 72,64 | 72,99 | 1,54% | 81,00 |
| 07.03.2024 | 71,59 | 71,88 | 71,04 | 71,88 | 1,82% | 350,00 |
| 06.03.2024 | 71,13 | 71,13 | 70,60 | 70,60 | 0,30% | 242,00 |
| 05.03.2024 | 69,87 | 70,39 | 69,34 | 70,39 | -1,94% | 1.158,00 |
| 04.03.2024 | 71,41 | 71,78 | 71,34 | 71,78 | 0,36% | 93,00 |
| 01.03.2024 | 70,80 | 71,57 | 70,41 | 71,53 | -0,13% | 1.938,00 |
| 29.02.2024 | 71,78 | 71,78 | 71,60 | 71,62 | -0,94% | 181,00 |
| 28.02.2024 | 71,74 | 72,30 | 71,66 | 72,30 | 0,70% | 776,00 |
| 27.02.2024 | 71,65 | 72,75 | 71,31 | 71,80 | -0,44% | 3.175,00 |
| 26.02.2024 | 71,64 | 72,11 | 71,64 | 72,11 | -0,97% | 178,00 |
| 23.02.2024 | 72,62 | 72,93 | 72,28 | 72,82 | -0,76% | 328,00 |
| 22.02.2024 | 74,25 | 74,35 | 72,00 | 73,38 | -0,88% | 593,00 |
| 21.02.2024 | 72,90 | 74,37 | 72,88 | 74,03 | 2,09% | 2.285,00 |
| 20.02.2024 | 71,84 | 72,71 | 71,81 | 72,51 | 1,64% | 1.541,00 |
| 19.02.2024 | 70,29 | 71,53 | 69,70 | 71,34 | 1,68% | - |
| 16.02.2024 | 70,16 | 71,23 | 68,42 | 70,17 | -1,83% | 1.709,00 |
| 15.02.2024 | 70,00 | 72,18 | 70,00 | 71,48 | 3,28% | 3.755,00 |
| 14.02.2024 | 68,17 | 69,21 | 68,06 | 69,21 | 2,25% | 1.814,00 |
| 13.02.2024 | 67,13 | 67,74 | 66,75 | 67,69 | -1,16% | 762,00 |
| 12.02.2024 | 68,47 | 68,48 | 68,47 | 68,48 | 2,91% | 50,00 |
| 09.02.2024 | 67,07 | 67,25 | 66,48 | 66,54 | -0,62% | 4.749,00 |
| 08.02.2024 | 65,50 | 67,02 | 65,48 | 66,96 | 1,75% | 499,00 |
| 07.02.2024 | 64,01 | 66,32 | 63,49 | 65,81 | 3,38% | 2.504,00 |
| 06.02.2024 | 63,72 | 63,86 | 62,56 | 63,65 | -1,22% | 1.284,00 |
| 05.02.2024 | 66,45 | 66,45 | 64,24 | 64,44 | -2,78% | 77,00 |
| 02.02.2024 | 64,95 | 66,28 | 64,95 | 66,28 | 2,49% | 97,00 |
| 01.02.2024 | 63,94 | 64,94 | 63,93 | 64,67 | 0,19% | 3.072,00 |
| 31.01.2024 | 64,84 | 65,06 | 64,28 | 64,55 | -0,80% | 2.079,00 |
| 30.01.2024 | 64,76 | 65,07 | 64,69 | 65,07 | 1,14% | 140,00 |
| 29.01.2024 | 63,49 | 64,65 | 63,49 | 64,34 | 0,71% | 247,00 |
| 26.01.2024 | 64,07 | 64,46 | 63,89 | 63,89 | 0,41% | 1.543,00 |
| 25.01.2024 | 62,93 | 63,70 | 62,93 | 63,63 | 1,25% | 324,00 |
| 24.01.2024 | 62,63 | 63,11 | 62,27 | 62,84 | -0,24% | 547,00 |
| 23.01.2024 | 62,86 | 62,99 | 62,53 | 62,99 | 0,93% | 504,00 |
| 22.01.2024 | 63,15 | 63,15 | 62,17 | 62,41 | -0,39% | 541,00 |