87,150€
5,13%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -0,84% | - |
| 02.05.2024 | 82,90 | 82,90 | 82,90 | 82,90 | -0,48% | - |
| 30.04.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -4,25% | - |
| 29.04.2024 | 85,30 | 88,30 | 85,30 | 87,00 | 1,52% | 45,00 |
| 26.04.2024 | 81,60 | 85,70 | 81,60 | 85,70 | 4,83% | 40,00 |
| 25.04.2024 | 81,75 | 81,75 | 81,75 | 81,75 | -0,73% | - |
| 24.04.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 1,60% | - |
| 23.04.2024 | 81,05 | 81,05 | 81,05 | 81,05 | 0,75% | - |
| 22.04.2024 | 80,45 | 80,45 | 80,45 | 80,45 | 1,07% | - |
| 19.04.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,50% | - |
| 18.04.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -1,42% | - |
| 17.04.2024 | 81,15 | 81,15 | 81,15 | 81,15 | -0,86% | - |
| 16.04.2024 | 81,85 | 81,85 | 81,85 | 81,85 | -1,33% | - |
| 15.04.2024 | 82,60 | 82,95 | 82,60 | 82,95 | 0,85% | 134,00 |
| 12.04.2024 | 82,25 | 82,25 | 82,25 | 82,25 | -0,90% | - |
| 11.04.2024 | 82,95 | 83,00 | 82,95 | 83,00 | 0,79% | 25,00 |
| 10.04.2024 | 82,35 | 82,35 | 82,35 | 82,35 | -1,50% | - |
| 09.04.2024 | 83,60 | 83,60 | 83,60 | 83,60 | -0,65% | - |
| 08.04.2024 | 86,55 | 86,55 | 84,15 | 84,15 | 1,26% | 677,00 |
| 05.04.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -1,54% | - |
| 04.04.2024 | 84,40 | 84,40 | 84,40 | 84,40 | 2,86% | - |
| 03.04.2024 | 82,05 | 82,05 | 82,05 | 82,05 | -3,36% | - |
| 02.04.2024 | 83,90 | 84,90 | 83,90 | 84,90 | 0,14% | 100,00 |
| 28.03.2024 | 83,42 | 86,64 | 83,42 | 84,78 | 2,34% | 140,00 |
| 27.03.2024 | 82,84 | 82,84 | 82,84 | 82,84 | -0,19% | - |
| 26.03.2024 | 82,06 | 83,00 | 82,06 | 83,00 | -0,38% | 14,00 |
| 25.03.2024 | 83,32 | 83,32 | 83,32 | 83,32 | 0,29% | - |
| 22.03.2024 | 83,08 | 83,08 | 83,08 | 83,08 | -0,36% | - |
| 21.03.2024 | 83,38 | 83,38 | 83,38 | 83,38 | -0,64% | - |
| 20.03.2024 | 82,42 | 83,92 | 82,42 | 83,92 | 2,27% | - |
| 19.03.2024 | 82,06 | 82,06 | 82,06 | 82,06 | -0,22% | - |
| 18.03.2024 | 82,24 | 82,24 | 82,24 | 82,24 | -0,46% | - |
| 15.03.2024 | 82,62 | 82,62 | 82,62 | 82,62 | 0,44% | - |
| 14.03.2024 | 82,26 | 82,26 | 82,26 | 82,26 | -0,53% | - |
| 13.03.2024 | 82,70 | 82,70 | 82,70 | 82,70 | 0,44% | - |
| 12.03.2024 | 82,34 | 82,34 | 82,34 | 82,34 | -2,88% | - |
| 11.03.2024 | 84,78 | 84,78 | 84,78 | 84,78 | -0,24% | - |
| 08.03.2024 | 83,98 | 84,98 | 83,98 | 84,98 | 2,39% | 26,00 |
| 07.03.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 1,82% | - |
| 06.03.2024 | 81,52 | 81,52 | 81,52 | 81,52 | -1,64% | - |
| 05.03.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 0,24% | - |
| 04.03.2024 | 82,68 | 82,68 | 82,68 | 82,68 | 0,17% | - |
| 01.03.2024 | 82,54 | 82,54 | 82,54 | 82,54 | -1,50% | - |
| 29.02.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,55% | - |
| 28.02.2024 | 83,34 | 83,34 | 83,34 | 83,34 | 0,34% | - |
| 27.02.2024 | 83,06 | 83,06 | 83,06 | 83,06 | -1,10% | - |
| 26.02.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -1,08% | - |
| 23.02.2024 | 84,90 | 84,90 | 84,90 | 84,90 | -0,16% | - |
| 22.02.2024 | 86,28 | 86,28 | 85,04 | 85,04 | 1,02% | 22,00 |
| 21.02.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 2,53% | - |
| 20.02.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 1,28% | - |
| 19.02.2024 | 81,06 | 81,06 | 81,06 | 81,06 | 0,10% | - |
| 16.02.2024 | 80,98 | 80,98 | 80,98 | 80,98 | -3,60% | - |
| 15.02.2024 | 80,18 | 84,00 | 80,18 | 84,00 | 4,92% | 140,00 |
| 14.02.2024 | 78,54 | 81,78 | 78,54 | 80,06 | 0,73% | 282,00 |
| 13.02.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -2,88% | - |
| 12.02.2024 | 77,30 | 81,84 | 77,30 | 81,84 | 4,23% | 40,00 |
| 09.02.2024 | 77,70 | 78,52 | 77,70 | 78,52 | 2,37% | 40,00 |
| 08.02.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 4,21% | - |
| 07.02.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,00% | - |
| 06.02.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -2,39% | - |
| 05.02.2024 | 76,16 | 76,16 | 76,16 | 76,16 | 0,95% | - |
| 02.02.2024 | 75,44 | 75,44 | 75,44 | 75,44 | 0,99% | - |
| 01.02.2024 | 74,70 | 74,70 | 74,70 | 74,70 | -0,66% | - |
| 31.01.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,53% | - |
| 30.01.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 1,25% | - |
| 29.01.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 0,08% | - |
| 26.01.2024 | 73,82 | 73,82 | 73,82 | 73,82 | 1,23% | - |
| 25.01.2024 | 72,92 | 72,92 | 72,92 | 72,92 | 0,72% | - |
| 24.01.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 0,42% | - |
| 23.01.2024 | 72,10 | 72,10 | 72,10 | 72,10 | 0,03% | - |
| 22.01.2024 | 72,08 | 72,08 | 72,08 | 72,08 | -0,93% | - |
| 19.01.2024 | 72,76 | 72,76 | 72,76 | 72,76 | 0,80% | - |
| 18.01.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -1,39% | - |
| 17.01.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,08% | - |
| 16.01.2024 | 73,26 | 73,26 | 73,26 | 73,26 | -1,21% | - |
| 15.01.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -0,46% | - |
| 12.01.2024 | 72,96 | 74,50 | 72,96 | 74,50 | -2,23% | - |
| 11.01.2024 | 73,06 | 76,20 | 73,06 | 76,20 | 3,00% | 30,00 |
| 10.01.2024 | 73,98 | 73,98 | 73,98 | 73,98 | -0,43% | - |
| 09.01.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 0,54% | - |
| 08.01.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 0,43% | - |
| 05.01.2024 | 75,38 | 75,38 | 73,58 | 73,58 | -0,70% | 22,00 |
| 04.01.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -0,11% | - |
| 03.01.2024 | 76,54 | 76,54 | 74,18 | 74,18 | -4,28% | 100,00 |
| 02.01.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -3,46% | 2,00 |
| 29.12.2023 | 76,76 | 80,28 | 76,76 | 80,28 | 1,16% | 153,00 |
| 28.12.2023 | 78,94 | 79,36 | 78,94 | 79,36 | 2,64% | 3,00 |
| 27.12.2023 | 77,32 | 77,32 | 77,32 | 77,32 | 0,44% | - |
| 22.12.2023 | 76,98 | 76,98 | 76,98 | 76,98 | 0,39% | 50,00 |
| 21.12.2023 | 76,68 | 76,68 | 76,68 | 76,68 | -2,94% | - |
| 20.12.2023 | 77,82 | 80,22 | 77,82 | 79,00 | 3,73% | 300,00 |
| 19.12.2023 | 76,16 | 76,16 | 76,16 | 76,16 | -4,08% | - |
| 18.12.2023 | 79,74 | 79,74 | 79,40 | 79,40 | -0,75% | 200,00 |
| 15.12.2023 | 78,80 | 80,00 | 78,80 | 80,00 | 5,26% | 800,00 |
| 14.12.2023 | 73,12 | 76,00 | 73,12 | 76,00 | 2,70% | 145,00 |
| 13.12.2023 | 74,00 | 74,00 | 74,00 | 74,00 | -0,03% | - |
| 12.12.2023 | 73,88 | 74,02 | 73,88 | 74,02 | 1,06% | 80,00 |
| 11.12.2023 | 73,24 | 73,24 | 73,24 | 73,24 | -1,80% | - |
| 08.12.2023 | 72,00 | 74,58 | 72,00 | 74,58 | 1,11% | 47,00 |