1,725€
2,68%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 2,68% | - |
| 02.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 01.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | - |
| 30.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 27.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 26.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 25.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 24.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 23.06.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -1,15% | - |
| 20.06.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 0,58% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 17.06.2025 | 1,78 | 1,81 | 1,78 | 1,81 | -9,50% | - |
| 16.06.2025 | 1,77 | 2,00 | 1,77 | 2,00 | 9,29% | 1.700,00 |
| 13.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 12.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | - |
| 11.06.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -8,11% | 1.500,00 |
| 10.06.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 09.06.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 06.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 05.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | - |
| 04.06.2025 | 2,18 | 2,22 | 2,18 | 2,22 | -2,63% | - |
| 03.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -0,87% | - |
| 02.06.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | - |
| 30.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 28.05.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 3,64% | - |
| 27.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 22.05.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 21.05.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 20.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 19.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 15.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,91% | - |
| 14.05.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 13.05.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 09.05.2025 | 2,12 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 08.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 07.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 06.05.2025 | 2,12 | 2,28 | 2,12 | 2,28 | 7,55% | 10,00 |
| 05.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,53% | - |
| 30.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 29.04.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 3,03% | - |
| 28.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 25.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 24.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 23.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 22.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 17.04.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | - |
| 16.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 15.04.2025 | 1,92 | 2,02 | 1,92 | 2,00 | 9,29% | - |
| 14.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 11.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 10.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 09.04.2025 | 1,82 | 1,84 | 1,82 | 1,83 | -1,08% | - |
| 08.04.2025 | 1,72 | 1,85 | 1,72 | 1,85 | 5,71% | - |
| 07.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -9,33% | - |
| 04.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 03.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 02.04.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,00% | - |
| 01.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 31.03.2025 | 2,00 | 2,02 | 1,99 | 1,99 | -1,49% | - |
| 28.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 27.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 26.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 25.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 24.03.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 1,51% | - |
| 21.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 20.03.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | - |
| 19.03.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -0,50% | - |
| 18.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 17.03.2025 | 1,92 | 1,97 | 1,92 | 1,97 | 3,14% | - |
| 14.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 13.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 12.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 10.03.2025 | 1,97 | 1,97 | 1,95 | 1,95 | 3,17% | - |
| 07.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 06.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 8,00% | - |
| 05.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 04.03.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -5,70% | 4.260,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 2,12% | - |
| 28.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 27.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 25.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | - |
| 24.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 21.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 20.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 18.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 17.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 14.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 13.02.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 2,06% | - |
| 12.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 11.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 10.02.2025 | 1,98 | 2,02 | 1,98 | 2,02 | -5,61% | - |