Deutsche Märkte geschlossen

Kingspan Group plc (KRX.IR)

Irish - Irish Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
73,55-1,20 (-1,61%)
Börsenschluss: 4:31PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 202074,3574,4072,1573,5573,55276.362
27. Okt. 202075,8576,0074,3074,7574,75227.745
26. Okt. 202074,7576,9074,7575,5075,50141.897
23. Okt. 202076,8576,8575,0076,0076,00482.909
22. Okt. 202075,2076,7575,1075,8075,80179.438
21. Okt. 202077,6577,6574,7075,9575,95304.522
20. Okt. 202077,3077,4575,6576,8576,85255.357
19. Okt. 202076,8077,4076,2576,2576,25263.527
16. Okt. 202078,2078,6576,8076,8076,80357.285
15. Okt. 202079,1079,1077,2577,9077,90315.057
14. Okt. 202080,0081,1579,4079,7079,70252.609
13. Okt. 202079,2580,6577,9580,1580,15309.816
12. Okt. 202076,7079,0076,2578,5078,50420.962
09. Okt. 202078,0078,0076,2576,5076,50224.605
08. Okt. 202077,0077,6576,7077,2077,207.508.371
07. Okt. 202075,9577,0075,4577,0077,00305.398
06. Okt. 202076,3076,4574,6575,5075,50336.412
05. Okt. 202076,3577,0075,6576,3576,35388.722
02. Okt. 202076,9577,6075,0076,9076,90369.151
01. Okt. 202078,0078,4076,9077,4577,45263.296
30. Sept. 202076,8078,0075,5577,7077,70430.573
29. Sept. 202076,8577,4075,8077,3577,35309.963
28. Sept. 202075,2077,3574,2576,3076,30235.002
25. Sept. 202074,0574,0571,5073,2073,20349.434
24. Sept. 202072,2074,3571,8573,7573,75311.216
23. Sept. 202072,9073,6072,4073,0073,00263.407
22. Sept. 202073,4573,6071,3072,6572,65348.408
21. Sept. 202074,0074,0072,0073,0073,00392.811
18. Sept. 202073,7574,5572,1573,9573,95585.620
17. Sept. 202073,5074,7573,1573,5073,50264.031
16. Sept. 202072,8074,5072,8074,5074,50336.002
15. Sept. 202069,5573,3569,5573,3573,35343.665
14. Sept. 202069,5070,6569,5070,1570,15349.938
11. Sept. 202067,6069,5567,5069,5569,55287.282
10. Sept. 202069,0069,0067,1067,9067,90184.119
09. Sept. 202067,2068,5067,0068,2068,20406.526
08. Sept. 202067,8067,8566,5067,5067,50375.326
07. Sept. 202067,4068,0567,1567,8567,85387.016
04. Sept. 202068,3568,3566,6067,3567,35467.677
03. Sept. 202070,0070,1068,0568,8568,85734.817
02. Sept. 202070,3571,5569,2569,7569,75357.901
01. Sept. 202072,1072,2070,6571,4571,45180.246
31. Aug. 202071,6072,4571,1071,9571,95397.757
28. Aug. 202072,1572,1569,9571,5071,50453.840
27. Aug. 202073,3073,9571,7072,0072,00366.121
26. Aug. 202072,1573,3070,5073,3073,30323.089
25. Aug. 202072,5073,0070,7072,1572,15402.354
24. Aug. 202070,8573,1070,7571,7071,70480.573
21. Aug. 202066,6570,8066,4070,5070,50737.537
20. Aug. 202064,4065,0064,0564,7564,75195.148
19. Aug. 202064,5065,3564,3065,3565,35130.897
18. Aug. 202063,7564,8063,3564,8064,80131.911
17. Aug. 202063,9564,3563,3563,8063,80226.401
14. Aug. 202064,0065,2563,9564,4564,45203.160
13. Aug. 202065,0565,9064,6065,6065,60198.220
12. Aug. 202064,1565,4563,3565,4565,45325.191
11. Aug. 202064,4064,7063,6064,7064,70190.014
10. Aug. 202063,6563,7563,0563,0563,05137.993
07. Aug. 202062,7563,8062,6563,5563,55208.529
06. Aug. 202062,1563,8062,1063,0563,05284.650
05. Aug. 202062,0562,5061,3062,5062,50403.981
04. Aug. 202063,7063,7060,4561,8561,85537.975
03. Aug. 202061,0563,1060,2563,1063,10300.635
31. Juli 202062,7063,2060,6560,7560,75607.720
30. Juli 202063,5063,8060,9062,0562,05325.254
29. Juli 202061,3063,4061,3063,4063,40162.992
28. Juli 202064,0064,5062,2562,9562,95277.348
27. Juli 202064,1064,1062,4562,8562,85273.600
24. Juli 202064,1564,6062,5063,3063,30282.590
23. Juli 202065,0565,5064,6065,1065,10310.118
22. Juli 202065,5065,6064,8565,5065,50119.553
21. Juli 202065,5065,6064,6565,4065,40257.771
20. Juli 2020------
17. Juli 202063,8063,8562,2062,2062,20425.647
16. Juli 202062,2064,0561,9063,7563,75288.546
15. Juli 202061,6062,7061,6062,5562,55328.674
14. Juli 202062,2062,3060,7061,7061,70332.571
13. Juli 202061,6562,7561,4062,5562,55192.420
10. Juli 202061,1561,9560,8561,5061,50257.217
09. Juli 202061,8562,0061,0061,4561,45246.785
08. Juli 202062,1562,8061,3061,3061,30326.525
07. Juli 202059,5063,0559,5062,4062,40495.853
06. Juli 202059,1060,4058,5060,4060,40260.970
03. Juli 202059,1560,0058,1558,3058,30169.582
02. Juli 202059,0059,8058,9059,7059,70228.281
01. Juli 202057,4558,8557,3558,8058,80219.622
30. Juni 202057,7057,7056,6557,3557,35331.864
29. Juni 202056,7557,8055,7557,7557,75292.676
26. Juni 202057,2557,5056,1556,8056,80277.286
25. Juni 202056,0056,9054,5556,6056,60437.449
24. Juni 202056,4058,0056,3056,4056,40200.202
23. Juni 202057,4057,7056,5557,4057,40282.738
22. Juni 202058,0058,0056,0056,6056,60264.589
19. Juni 202056,8557,7056,4557,7057,70666.899
18. Juni 202055,8057,3555,4056,9556,95408.357
17. Juni 202054,2056,2054,2055,8555,851.029.444
16. Juni 202053,6055,1553,3553,9553,95769.773
15. Juni 202050,3052,3050,3052,0552,05740.146
12. Juni 202052,5052,5551,1052,3052,30646.291
11. Juni 202054,5054,5051,9052,0052,00319.212
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...