1,800€
7,14%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 09.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 08.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 07.05.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | - |
| 06.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 03.05.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,38% | - |
| 02.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 30.04.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 29.04.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,80% | - |
| 26.04.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -1,18% | - |
| 25.04.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -0,59% | - |
| 24.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 23.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 22.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 19.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 18.04.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -1,20% | - |
| 17.04.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -0,60% | - |
| 16.04.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -0,59% | - |
| 15.04.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,17% | - |
| 12.04.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 3,64% | - |
| 11.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 10.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 09.04.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 4,91% | - |
| 08.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -8,43% | - |
| 05.04.2024 | 1,67 | 1,78 | 1,65 | 1,78 | 5,33% | 109,00 |
| 04.04.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,81% | - |
| 03.04.2024 | 1,63 | 1,78 | 1,63 | 1,66 | -0,60% | 236,00 |
| 02.04.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -2,91% | - |
| 28.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -0,58% | - |
| 27.03.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 1,47% | - |
| 26.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | -0,29% | - |
| 25.03.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -1,33% | - |
| 22.03.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 3,15% | - |
| 21.03.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 4,09% | - |
| 20.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,87% | - |
| 19.03.2024 | 1,66 | 1,70 | 1,66 | 1,68 | -2,78% | - |
| 18.03.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 0,64% | - |
| 15.03.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -0,58% | - |
| 14.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,76% | - |
| 13.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 2,88% | - |
| 12.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,65% | - |
| 11.03.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 0,06% | - |
| 08.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,42% | - |
| 07.03.2024 | 1,69 | 1,75 | 1,69 | 1,75 | -1,74% | - |
| 06.03.2024 | 1,79 | 1,82 | 1,78 | 1,78 | -2,52% | - |
| 05.03.2024 | 1,81 | 1,83 | 1,81 | 1,83 | -1,61% | - |
| 04.03.2024 | 1,83 | 1,86 | 1,83 | 1,86 | -5,87% | - |
| 01.03.2024 | 1,82 | 1,98 | 1,82 | 1,98 | 6,13% | 49,00 |
| 29.02.2024 | 1,83 | 1,86 | 1,83 | 1,86 | -0,43% | - |
| 28.02.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,11% | - |
| 27.02.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,48% | - |
| 26.02.2024 | 1,82 | 1,86 | 1,82 | 1,86 | -2,36% | - |
| 23.02.2024 | 1,89 | 1,90 | 1,89 | 1,90 | -0,10% | - |
| 22.02.2024 | 1,84 | 2,01 | 1,84 | 1,91 | 1,87% | 59,00 |
| 21.02.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 0,48% | - |
| 20.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,38% | - |
| 19.02.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 5,94% | - |
| 16.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,35% | - |
| 15.02.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,34% | - |
| 14.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 13.02.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -6,14% | - |
| 12.02.2024 | 1,74 | 1,91 | 1,74 | 1,91 | 8,11% | 68,00 |
| 09.02.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 0,40% | - |
| 08.02.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 3,60% | - |
| 07.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,40% | - |
| 06.02.2024 | 1,70 | 1,73 | 1,70 | 1,72 | -1,38% | - |
| 05.02.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,69% | - |
| 02.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 01.02.2024 | 1,72 | 1,76 | 1,72 | 1,76 | -0,51% | - |
| 31.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,34% | - |
| 30.01.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 1,36% | - |
| 29.01.2024 | 1,74 | 1,77 | 1,74 | 1,77 | -6,30% | - |
| 26.01.2024 | 1,73 | 1,89 | 1,73 | 1,89 | 10,86% | 16,00 |
| 25.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,56% | - |
| 24.01.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 1,17% | - |
| 23.01.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 2,46% | - |
| 22.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 5,10% | - |
| 19.01.2024 | 1,58 | 1,64 | 1,58 | 1,59 | 0,83% | - |
| 18.01.2024 | 1,54 | 1,58 | 1,54 | 1,58 | -0,32% | - |
| 17.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,29% | - |
| 16.01.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -0,49% | - |
| 15.01.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 3,50% | - |
| 12.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -9,14% | - |
| 11.01.2024 | 1,61 | 1,73 | 1,61 | 1,73 | 5,30% | 68,00 |
| 10.01.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,30% | - |
| 09.01.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,18% | - |
| 08.01.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -1,28% | - |
| 05.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 04.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,56% | - |
| 03.01.2024 | 1,65 | 1,68 | 1,65 | 1,68 | -1,18% | - |
| 02.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,86% | - |
| 29.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 0,06% | - |
| 28.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -1,25% | - |
| 27.12.2023 | 1,66 | 1,69 | 1,66 | 1,69 | 1,87% | - |
| 22.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 1,04% | - |
| 21.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -1,68% | - |
| 20.12.2023 | 1,62 | 1,67 | 1,62 | 1,67 | 0,79% | - |
| 19.12.2023 | 1,62 | 1,65 | 1,62 | 1,65 | 1,60% | - |
| 18.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -2,28% | - |
| 15.12.2023 | 1,62 | 1,80 | 1,62 | 1,67 | 8,26% | 3,00 |