86,150€
3,20%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 83,08 | 87,30 | 82,73 | 86,15 | 3,20% | - |
| 25.04.2024 | 82,98 | 84,15 | 81,78 | 83,48 | 1,09% | - |
| 24.04.2024 | 83,58 | 84,50 | 82,48 | 82,58 | -1,31% | - |
| 23.04.2024 | 81,73 | 84,23 | 81,73 | 83,68 | 2,26% | - |
| 22.04.2024 | 81,63 | 82,68 | 81,23 | 81,83 | 0,25% | - |
| 19.04.2024 | 81,23 | 82,60 | 80,05 | 81,63 | 0,49% | - |
| 18.04.2024 | 81,18 | 81,60 | 80,80 | 81,23 | 0,06% | - |
| 17.04.2024 | 82,33 | 83,55 | 80,73 | 81,18 | -1,40% | - |
| 16.04.2024 | 83,48 | 83,48 | 82,08 | 82,33 | -1,26% | - |
| 15.04.2024 | 83,58 | 84,70 | 83,38 | 83,38 | 0,36% | - |
| 12.04.2024 | 83,48 | 85,38 | 83,08 | 83,08 | -0,48% | - |
| 11.04.2024 | 84,08 | 84,53 | 83,18 | 83,48 | -0,71% | - |
| 10.04.2024 | 83,88 | 85,38 | 82,68 | 84,08 | 0,48% | - |
| 09.04.2024 | 84,83 | 84,90 | 83,53 | 83,68 | -1,36% | - |
| 08.04.2024 | 85,13 | 85,98 | 84,68 | 84,83 | -0,35% | - |
| 05.04.2024 | 84,30 | 85,98 | 83,55 | 85,13 | 1,10% | - |
| 04.04.2024 | 85,75 | 86,38 | 84,08 | 84,20 | -1,81% | - |
| 03.04.2024 | 83,08 | 86,43 | 82,68 | 85,75 | 2,97% | - |
| 02.04.2024 | 84,15 | 85,90 | 83,08 | 83,28 | -1,03% | - |
| 28.03.2024 | 84,79 | 86,19 | 84,04 | 84,14 | -0,88% | - |
| 27.03.2024 | 84,18 | 85,59 | 84,01 | 84,89 | 0,96% | - |
| 26.03.2024 | 83,28 | 84,88 | 83,22 | 84,08 | 0,84% | - |
| 25.03.2024 | 84,46 | 84,73 | 82,92 | 83,38 | -1,40% | - |
| 22.03.2024 | 84,32 | 85,45 | 83,89 | 84,56 | 0,28% | - |
| 21.03.2024 | 84,37 | 85,75 | 83,86 | 84,32 | 0,31% | - |
| 20.03.2024 | 83,64 | 85,11 | 83,54 | 84,06 | 0,50% | - |
| 19.03.2024 | 83,38 | 84,44 | 81,98 | 83,64 | 0,31% | - |
| 18.03.2024 | 83,67 | 84,37 | 83,27 | 83,38 | -0,22% | - |
| 15.03.2024 | 84,38 | 85,90 | 83,16 | 83,56 | -0,97% | - |
| 14.03.2024 | 83,58 | 84,83 | 83,42 | 84,38 | 0,96% | - |
| 13.03.2024 | 84,03 | 84,78 | 83,48 | 83,58 | -0,54% | - |
| 12.03.2024 | 83,66 | 84,96 | 83,50 | 84,03 | 0,44% | - |
| 11.03.2024 | 86,15 | 86,15 | 83,21 | 83,66 | -2,89% | - |
| 08.03.2024 | 85,44 | 86,74 | 85,17 | 86,15 | 0,96% | - |
| 07.03.2024 | 84,34 | 85,37 | 83,64 | 85,33 | 1,04% | - |
| 06.03.2024 | 82,83 | 84,45 | 82,66 | 84,45 | 1,83% | - |
| 05.03.2024 | 83,92 | 91,12 | 81,96 | 82,93 | -1,41% | - |
| 04.03.2024 | 84,01 | 85,07 | 83,85 | 84,12 | 0,25% | - |
| 01.03.2024 | 83,86 | 84,54 | 82,46 | 83,91 | 0,06% | - |
| 29.02.2024 | 85,14 | 85,25 | 83,68 | 83,86 | -1,39% | - |
| 28.02.2024 | 84,68 | 85,24 | 84,36 | 85,04 | 0,29% | - |
| 27.02.2024 | 84,40 | 85,53 | 84,16 | 84,79 | 0,46% | - |
| 26.02.2024 | 85,23 | 85,35 | 83,60 | 84,40 | -0,86% | - |
| 23.02.2024 | 85,40 | 86,00 | 84,86 | 85,13 | -0,32% | - |
| 22.02.2024 | 86,66 | 88,01 | 84,98 | 85,40 | -1,57% | - |
| 21.02.2024 | 85,54 | 87,39 | 84,93 | 86,76 | 1,43% | - |
| 20.02.2024 | 83,42 | 85,54 | 83,03 | 85,54 | 2,54% | - |
| 19.02.2024 | 82,37 | 83,82 | 81,85 | 83,42 | 1,27% | - |
| 16.02.2024 | 83,10 | 84,05 | 80,45 | 82,37 | -1,00% | - |
| 15.02.2024 | 81,47 | 84,98 | 81,27 | 83,20 | 2,00% | - |
| 14.02.2024 | 79,81 | 81,74 | 79,65 | 81,57 | 2,21% | - |
| 13.02.2024 | 80,67 | 81,29 | 78,99 | 79,81 | -1,07% | - |
| 12.02.2024 | 78,54 | 81,11 | 78,34 | 80,67 | 2,71% | - |
| 09.02.2024 | 78,96 | 79,60 | 78,27 | 78,54 | -0,53% | - |
| 08.02.2024 | 77,23 | 79,44 | 77,23 | 78,96 | 2,24% | - |
| 07.02.2024 | 74,79 | 78,31 | 74,60 | 77,23 | 3,26% | - |
| 06.02.2024 | 75,05 | 76,35 | 73,88 | 74,79 | -0,21% | - |
| 05.02.2024 | 77,11 | 78,42 | 74,87 | 74,95 | -2,91% | - |
| 02.02.2024 | 76,42 | 80,23 | 75,99 | 77,20 | 0,90% | - |
| 01.02.2024 | 76,09 | 76,76 | 75,69 | 76,51 | 0,79% | - |
| 31.01.2024 | 76,32 | 76,86 | 75,81 | 75,91 | -0,54% | - |
| 30.01.2024 | 76,01 | 77,07 | 75,76 | 76,32 | 0,41% | - |
| 29.01.2024 | 75,07 | 76,55 | 74,89 | 76,01 | 1,25% | - |
| 26.01.2024 | 75,01 | 76,16 | 74,65 | 75,07 | 0,08% | - |
| 25.01.2024 | 74,10 | 75,39 | 73,95 | 75,01 | 1,23% | 13,00 |
| 24.01.2024 | 73,48 | 74,62 | 73,44 | 74,10 | 0,71% | - |
| 23.01.2024 | 73,17 | 74,88 | 73,12 | 73,58 | 0,67% | - |
| 22.01.2024 | 73,42 | 74,33 | 72,97 | 73,09 | -0,22% | - |
| 19.01.2024 | 73,17 | 74,70 | 73,15 | 73,25 | -0,03% | - |
| 18.01.2024 | 73,25 | 74,32 | 73,17 | 73,27 | 0,03% | - |
| 17.01.2024 | 73,67 | 74,38 | 72,60 | 73,25 | -1,40% | - |
| 16.01.2024 | 74,27 | 74,75 | 73,69 | 74,29 | 0,03% | - |
| 15.01.2024 | 75,19 | 76,11 | 74,27 | 74,27 | -1,09% | - |
| 12.01.2024 | 73,97 | 76,23 | 73,97 | 75,09 | 1,64% | - |
| 11.01.2024 | 74,42 | 75,49 | 73,56 | 73,88 | -0,26% | - |
| 10.01.2024 | 74,80 | 76,55 | 73,90 | 74,07 | -1,23% | - |
| 09.01.2024 | 75,14 | 76,94 | 74,91 | 74,99 | -0,32% | 60,00 |
| 08.01.2024 | 74,91 | 76,09 | 74,72 | 75,23 | 0,43% | - |
| 05.01.2024 | 76,24 | 76,58 | 74,79 | 74,91 | -1,98% | - |
| 04.01.2024 | 75,03 | 77,01 | 74,96 | 76,42 | 1,72% | 18,00 |
| 03.01.2024 | 77,59 | 77,94 | 74,89 | 75,13 | -3,28% | - |
| 02.01.2024 | 76,77 | 80,08 | 76,77 | 77,68 | 1,19% | - |
| 29.12.2023 | 78,48 | 79,76 | 76,77 | 76,77 | -1,94% | - |
| 28.12.2023 | 79,01 | 80,31 | 78,29 | 78,29 | -0,91% | - |
| 27.12.2023 | 78,76 | 81,22 | 78,47 | 79,01 | 0,92% | - |
| 22.12.2023 | 78,03 | 79,41 | 76,70 | 78,29 | 0,33% | - |
| 21.12.2023 | 77,92 | 78,93 | 77,76 | 78,03 | 0,52% | - |
| 20.12.2023 | 78,98 | 79,82 | 77,58 | 77,63 | -1,60% | - |
| 19.12.2023 | 78,06 | 80,03 | 77,75 | 78,89 | 1,06% | - |
| 18.12.2023 | 81,03 | 81,03 | 77,88 | 78,06 | -3,44% | - |
| 15.12.2023 | 79,97 | 81,83 | 79,50 | 80,84 | 1,33% | - |
| 14.12.2023 | 76,11 | 79,97 | 74,22 | 79,78 | 7,51% | 820,00 |
| 13.12.2023 | 72,56 | 75,62 | 72,48 | 74,21 | 2,27% | - |
| 12.12.2023 | 75,47 | 75,60 | 72,56 | 72,56 | -3,75% | - |
| 11.12.2023 | 74,33 | 75,90 | 74,23 | 75,39 | 1,54% | - |
| 08.12.2023 | 73,46 | 74,42 | 72,65 | 74,25 | 1,19% | 6,00 |
| 07.12.2023 | 73,21 | 74,64 | 72,50 | 73,38 | 0,23% | - |
| 06.12.2023 | 71,50 | 74,00 | 71,50 | 73,21 | 2,15% | - |
| 05.12.2023 | 71,25 | 72,31 | 71,25 | 71,67 | 0,45% | - |
| 04.12.2023 | 72,58 | 72,58 | 70,63 | 71,35 | -1,83% | - |