Deutsche Märkte geschlossen

Kingspan Group plc (KRX.IR)

Irish - Irish Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
65,45+0,75 (+1,16%)
Börsenschluss: 4:34PM IST
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
10. Juni 202057,3057,4054,1055,2555,25383.850
09. Juni 202058,0058,3556,1056,8056,80320.175
08. Juni 202056,9057,9556,2557,8057,80968.273
05. Juni 202057,9057,9056,5057,0557,05735.497
04. Juni 202056,3559,0556,3557,5057,50332.497
03. Juni 202055,6557,5055,4057,0557,05257.276
02. Juni 202055,9056,8555,4555,7055,70362.224
01. Juni 202056,1556,4555,6556,1556,15120.944
29. Mai 202055,2555,9054,6555,5555,55814.904
28. Mai 202055,8555,8554,1555,3055,30436.078
27. Mai 202055,7056,3053,2554,3054,30503.335
26. Mai 202056,2557,3555,6556,0556,05670.218
25. Mai 202053,6055,9053,0055,3055,30176.238
22. Mai 202052,6053,9552,4053,2553,25444.825
21. Mai 202051,6054,1551,1053,2553,25420.395
20. Mai 202050,4052,3049,1252,3052,30360.289
19. Mai 202050,7050,9549,3850,2050,20353.456
18. Mai 202049,8451,3048,7050,3550,35466.620
15. Mai 202047,3449,5447,3449,4849,48691.541
14. Mai 202047,4047,9846,8047,8847,88820.455
13. Mai 202047,5048,8247,1847,8647,86355.745
12. Mai 202049,2050,3047,6247,7647,76387.276
11. Mai 202050,0050,6049,4249,7049,70260.291
08. Mai 202049,2650,3549,0649,5049,50249.535
07. Mai 202046,7049,1446,7048,6848,68888.331
06. Mai 202046,3646,9445,7846,4646,46349.607
05. Mai 202045,3646,4644,8646,1046,10629.481
04. Mai 202045,5046,2444,6044,6044,60426.922
30. Apr. 202049,5049,8245,9046,5046,501.246.399
29. Apr. 202046,0048,6645,8048,2048,20766.687
28. Apr. 202045,6645,8644,6845,6445,64686.474
27. Apr. 202046,0246,1044,7045,3845,38460.660
24. Apr. 202043,8246,0642,8845,1645,16987.733
23. Apr. 202044,1845,0243,3643,8043,80522.540
22. Apr. 202042,9644,1842,3043,3843,38546.651
21. Apr. 202043,3043,4642,5042,9042,90365.031
20. Apr. 202045,1045,1043,1443,3443,34482.559
17. Apr. 202044,5045,4244,0044,5444,54568.273
16. Apr. 202044,0045,2643,2243,5043,50306.504
15. Apr. 202045,1045,6242,8843,9843,98716.470
14. Apr. 202046,8846,9644,6244,8844,88403.582
09. Apr. 202046,0047,0845,9046,2046,20459.350
08. Apr. 202043,6045,6843,6045,6845,68425.384
07. Apr. 202047,2047,5244,0044,3644,361.362.079
06. Apr. 202045,9246,5644,3445,5445,54459.144
03. Apr. 202046,5446,6843,7843,9043,90468.233
02. Apr. 202047,0047,6845,9846,4446,44421.399
01. Apr. 202047,3647,8245,4046,7046,70798.213
31. März 202046,0049,3045,9648,7048,70669.482
30. März 202046,5646,8844,3246,0046,00336.939
27. März 202049,3049,7845,6045,8445,84396.338
26. März 202047,9250,5045,4850,5050,50610.913
26. März 20200.335 Dividende
25. März 202048,5049,6044,9248,0047,67675.083
24. März 202043,8247,1042,2647,1046,77456.139
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen