£74,082
4,26%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,60 | 72,42 | 70,60 | 72,16 | 1,55% | 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 |
| 19.01.2024 | 63,76 | 63,77 | 62,31 | 62,66 | 0,37% | 342,00 |
| 18.01.2024 | 62,70 | 62,99 | 62,26 | 62,43 | -0,07% | 723,00 |
| 17.01.2024 | 63,13 | 63,28 | 62,48 | 62,48 | -2,13% | 114,00 |
| 16.01.2024 | 63,86 | 64,19 | 63,31 | 63,84 | 0,04% | - |
| 15.01.2024 | 64,51 | 65,04 | 63,68 | 63,81 | -0,73% | 150,00 |
| 12.01.2024 | 64,41 | 65,01 | 64,03 | 64,28 | 0,89% | 1.059,00 |
| 11.01.2024 | 64,15 | 64,83 | 63,44 | 63,72 | -0,01% | - |
| 10.01.2024 | 63,82 | 63,82 | 62,76 | 63,73 | -0,87% | 3.298,00 |
| 09.01.2024 | 64,52 | 65,52 | 64,01 | 64,29 | -0,41% | 1.367,00 |
| 08.01.2024 | 64,41 | 64,57 | 64,27 | 64,56 | 0,05% | 65,00 |
| 05.01.2024 | 64,25 | 65,07 | 63,56 | 64,53 | -1,58% | 4.094,00 |
| 04.01.2024 | 64,93 | 65,64 | 64,92 | 65,56 | 1,36% | 395,00 |
| 03.01.2024 | 66,09 | 66,34 | 64,20 | 64,68 | -3,06% | 122,00 |
| 02.01.2024 | 68,31 | 68,61 | 66,60 | 66,72 | -1,95% | 493,00 |
| 29.12.2023 | 67,81 | 68,17 | 67,81 | 68,05 | -0,43% | 200,00 |
| 28.12.2023 | 68,73 | 68,73 | 68,23 | 68,34 | -0,25% | 476,00 |
| 27.12.2023 | 69,79 | 69,79 | 68,51 | 68,51 | 1,44% | 357,00 |
| 22.12.2023 | 66,58 | 68,72 | 66,58 | 67,53 | -1,04% | - |
| 21.12.2023 | 67,45 | 68,49 | 67,40 | 68,24 | 1,55% | - |
| 20.12.2023 | 67,27 | 67,34 | 67,17 | 67,20 | -0,89% | 602,00 |
| 19.12.2023 | 67,44 | 68,23 | 67,44 | 67,80 | 1,23% | 26,00 |
| 18.12.2023 | 66,96 | 67,36 | 66,96 | 66,98 | -3,19% | 118,00 |
| 15.12.2023 | 69,81 | 70,29 | 68,25 | 69,18 | 1,98% | 216,00 |
| 14.12.2023 | 65,46 | 67,84 | 65,46 | 67,84 | 6,58% | 264,00 |
| 13.12.2023 | 64,78 | 65,23 | 63,65 | 63,65 | -1,42% | 539,00 |
| 12.12.2023 | 64,40 | 64,60 | 64,16 | 64,57 | -0,45% | 174,00 |
| 11.12.2023 | 63,85 | 64,86 | 63,53 | 64,86 | 3,38% | 336,00 |
| 08.12.2023 | 62,73 | 62,73 | 62,73 | 62,73 | 0,52% | 18,00 |
| 07.12.2023 | 61,14 | 62,74 | 61,14 | 62,41 | -0,26% | 566,00 |
| 06.12.2023 | 63,02 | 63,09 | 62,57 | 62,57 | 2,01% | 67,00 |
| 05.12.2023 | 61,16 | 61,60 | 60,98 | 61,34 | 0,83% | 924,00 |
| 04.12.2023 | 62,20 | 62,31 | 60,83 | 60,83 | -2,11% | 534,00 |