79,400€
-0,50%
Echtzeit-Aktienkurs Kingspan Group PLC
Bid:
Ask:
Aktienkurse zur Kingspan Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 80,78 | 82,53 | 80,45 | 81,63 | 0,49% | - |
| 18.04.2024 | 81,18 | 81,85 | 80,93 | 81,23 | -1,28% | - |
| 17.04.2024 | 82,33 | 83,70 | 82,28 | 82,28 | -0,06% | - |
| 16.04.2024 | 82,78 | 83,50 | 82,08 | 82,33 | -2,17% | - |
| 15.04.2024 | 82,40 | 84,75 | 82,40 | 84,15 | 1,17% | 11,00 |
| 12.04.2024 | 83,48 | 85,33 | 83,18 | 83,18 | -0,36% | - |
| 11.04.2024 | 84,18 | 84,65 | 83,23 | 83,48 | -0,83% | 333,00 |
| 10.04.2024 | 82,15 | 85,50 | 82,15 | 84,18 | 0,72% | - |
| 09.04.2024 | 84,83 | 85,00 | 83,53 | 83,58 | -1,47% | - |
| 08.04.2024 | 85,70 | 86,13 | 84,83 | 84,83 | -0,35% | - |
| 05.04.2024 | 82,90 | 85,93 | 82,90 | 85,13 | 0,95% | - |
| 04.04.2024 | 84,20 | 86,48 | 84,20 | 84,33 | -1,55% | - |
| 03.04.2024 | 83,28 | 86,38 | 83,23 | 85,65 | 2,85% | - |
| 02.04.2024 | 83,70 | 86,18 | 83,08 | 83,28 | -1,03% | - |
| 28.03.2024 | 83,22 | 86,28 | 83,22 | 84,14 | -0,61% | - |
| 27.03.2024 | 82,64 | 85,70 | 82,64 | 84,66 | 0,69% | - |
| 26.03.2024 | 83,28 | 85,38 | 83,28 | 84,08 | 0,96% | - |
| 25.03.2024 | 83,12 | 84,87 | 82,99 | 83,28 | -1,51% | - |
| 22.03.2024 | 82,88 | 85,18 | 82,88 | 84,56 | 0,28% | - |
| 21.03.2024 | 83,18 | 86,01 | 83,18 | 84,32 | 0,31% | - |
| 20.03.2024 | 82,22 | 85,20 | 82,22 | 84,06 | 0,50% | - |
| 19.03.2024 | 81,86 | 84,63 | 81,86 | 83,64 | 0,43% | - |
| 18.03.2024 | 82,04 | 84,31 | 82,04 | 83,28 | -0,22% | - |
| 15.03.2024 | 82,42 | 85,79 | 82,42 | 83,46 | -0,97% | - |
| 14.03.2024 | 82,06 | 84,92 | 82,06 | 84,28 | 0,96% | - |
| 13.03.2024 | 82,50 | 85,07 | 82,50 | 83,48 | -0,54% | - |
| 12.03.2024 | 83,56 | 85,12 | 83,47 | 83,93 | 0,44% | - |
| 11.03.2024 | 84,58 | 86,29 | 83,25 | 83,56 | -2,88% | - |
| 08.03.2024 | 83,78 | 86,84 | 83,78 | 86,04 | 0,95% | - |
| 07.03.2024 | 82,80 | 85,32 | 82,80 | 85,23 | 1,18% | - |
| 06.03.2024 | 81,32 | 84,43 | 81,32 | 84,24 | 1,83% | - |
| 05.03.2024 | 82,68 | 84,70 | 82,05 | 82,73 | -1,65% | 12,00 |
| 04.03.2024 | 83,91 | 85,01 | 83,91 | 84,12 | 0,25% | 3,00 |
| 01.03.2024 | 83,76 | 84,45 | 82,56 | 83,91 | 0,18% | 10,00 |
| 29.02.2024 | 85,04 | 85,31 | 83,68 | 83,76 | -1,51% | - |
| 28.02.2024 | 83,14 | 85,28 | 83,14 | 85,04 | 0,54% | - |
| 27.02.2024 | 82,86 | 85,49 | 82,86 | 84,58 | 1,22% | - |
| 26.02.2024 | 85,13 | 85,36 | 83,56 | 83,56 | -1,84% | - |
| 23.02.2024 | 85,68 | 86,15 | 85,10 | 85,13 | -0,32% | - |
| 22.02.2024 | 85,64 | 88,19 | 85,08 | 85,40 | -1,33% | - |
| 21.02.2024 | 83,98 | 87,33 | 83,98 | 86,55 | 1,31% | - |
| 20.02.2024 | 83,32 | 85,43 | 83,32 | 85,43 | 2,53% | - |
| 19.02.2024 | 80,86 | 83,77 | 80,86 | 83,32 | 1,28% | 5,00 |
| 16.02.2024 | 82,18 | 84,22 | 80,46 | 82,27 | -0,76% | - |
| 15.02.2024 | 81,37 | 85,08 | 81,37 | 82,90 | 1,88% | 13,00 |
| 14.02.2024 | 78,34 | 81,69 | 78,34 | 81,37 | 2,08% | - |
| 13.02.2024 | 79,28 | 81,68 | 79,13 | 79,71 | -1,19% | - |
| 12.02.2024 | 78,44 | 81,08 | 78,44 | 80,67 | 2,84% | 26,00 |
| 09.02.2024 | 78,86 | 79,69 | 78,27 | 78,44 | -0,53% | - |
| 08.02.2024 | 77,84 | 79,50 | 77,38 | 78,86 | 2,24% | - |
| 07.02.2024 | 73,40 | 78,52 | 73,40 | 77,13 | 3,27% | - |
| 06.02.2024 | 76,38 | 76,38 | 74,18 | 74,69 | -0,35% | 140,00 |
| 05.02.2024 | 75,96 | 78,68 | 74,95 | 74,95 | -3,03% | - |
| 02.02.2024 | 75,24 | 80,66 | 75,24 | 77,29 | 1,63% | - |
| 01.02.2024 | 74,50 | 76,87 | 74,50 | 76,05 | 0,32% | - |
| 31.01.2024 | 75,00 | 76,80 | 75,00 | 75,81 | -0,67% | - |
| 30.01.2024 | 74,60 | 77,18 | 74,60 | 76,32 | 0,54% | - |
| 29.01.2024 | 75,13 | 76,49 | 75,13 | 75,91 | 1,25% | - |
| 26.01.2024 | 73,62 | 76,27 | 73,62 | 74,97 | 0,08% | - |
| 25.01.2024 | 74,00 | 75,33 | 74,00 | 74,91 | 1,23% | - |
| 24.01.2024 | 74,28 | 75,34 | 73,48 | 74,00 | 0,71% | 1.800,00 |
| 23.01.2024 | 71,90 | 74,97 | 71,90 | 73,48 | 0,42% | 13,00 |
| 22.01.2024 | 71,88 | 74,46 | 71,88 | 73,17 | 0,03% | - |
| 19.01.2024 | 72,56 | 75,05 | 72,56 | 73,15 | -0,03% | - |
| 18.01.2024 | 71,98 | 74,36 | 71,98 | 73,17 | -0,11% | - |
| 17.01.2024 | 74,29 | 74,54 | 72,72 | 73,25 | -1,40% | - |
| 16.01.2024 | 73,06 | 74,85 | 73,06 | 74,29 | -0,08% | - |
| 15.01.2024 | 73,96 | 76,11 | 73,96 | 74,35 | -1,22% | - |
| 12.01.2024 | 74,05 | 76,23 | 74,05 | 75,27 | 1,65% | - |
| 11.01.2024 | 72,86 | 75,49 | 72,86 | 74,05 | -0,13% | - |
| 10.01.2024 | 75,07 | 76,55 | 73,90 | 74,15 | -1,23% | - |
| 09.01.2024 | 74,10 | 76,94 | 74,10 | 75,07 | -0,45% | - |
| 08.01.2024 | 74,99 | 76,09 | 74,87 | 75,41 | 0,56% | - |
| 05.01.2024 | 75,18 | 76,50 | 74,68 | 74,99 | -1,97% | 51,00 |
| 04.01.2024 | 75,21 | 77,00 | 75,21 | 76,50 | 1,72% | - |
| 03.01.2024 | 77,68 | 77,94 | 74,89 | 75,21 | -3,18% | - |
| 02.01.2024 | 78,25 | 80,08 | 77,25 | 77,68 | 1,19% | 152,00 |
| 29.12.2023 | 77,90 | 79,76 | 76,77 | 76,77 | -2,05% | - |
| 28.12.2023 | 77,74 | 80,31 | 77,74 | 78,38 | -0,91% | - |
| 27.12.2023 | 78,47 | 81,22 | 78,47 | 79,10 | 0,80% | 3,00 |
| 22.12.2023 | 76,78 | 79,41 | 76,64 | 78,47 | 0,45% | - |
| 21.12.2023 | 77,82 | 78,93 | 77,76 | 78,12 | 0,46% | 2,00 |
| 20.12.2023 | 77,62 | 79,82 | 77,58 | 77,76 | -1,54% | - |
| 19.12.2023 | 78,06 | 80,03 | 77,75 | 78,98 | 2,54% | - |
| 18.12.2023 | 80,93 | 80,93 | 77,02 | 77,02 | -4,83% | - |
| 15.12.2023 | 78,60 | 81,83 | 78,60 | 80,93 | 1,20% | - |
| 14.12.2023 | 72,92 | 79,97 | 72,92 | 79,97 | 7,76% | - |
| 13.12.2023 | 73,78 | 75,62 | 73,78 | 74,21 | 2,27% | - |
| 12.12.2023 | 73,68 | 75,40 | 72,56 | 72,56 | -3,86% | - |
| 11.12.2023 | 73,04 | 75,90 | 73,04 | 75,47 | 1,53% | - |
| 08.12.2023 | 73,50 | 74,42 | 72,65 | 74,33 | 1,18% | - |
| 07.12.2023 | 74,63 | 74,63 | 70,92 | 73,46 | 0,34% | - |
| 06.12.2023 | 70,68 | 74,00 | 70,68 | 73,21 | 2,54% | - |
| 05.12.2023 | 71,58 | 72,31 | 71,25 | 71,40 | -0,25% | - |
| 04.12.2023 | 70,80 | 72,91 | 70,63 | 71,58 | -0,28% | - |
| 01.12.2023 | 71,78 | 73,66 | 71,64 | 71,78 | -1,74% | - |
| 30.11.2023 | 70,30 | 73,21 | 70,30 | 73,05 | 2,11% | 69,00 |
| 29.11.2023 | 68,86 | 72,67 | 68,86 | 71,54 | 2,07% | - |
| 28.11.2023 | 69,00 | 70,77 | 0,20 | 70,09 | 1,18% | 25,00 |
| 27.11.2023 | 70,09 | 70,81 | 69,23 | 69,27 | -2,68% | 17,00 |