1,490€
6,43%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 6,07% | - |
| 13.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 10.10.2025 | 1,48 | 1,48 | 1,40 | 1,43 | -11,18% | - |
| 09.10.2025 | 1,47 | 1,61 | 1,47 | 1,61 | -0,62% | - |
| 08.10.2025 | 1,47 | 1,62 | 1,47 | 1,62 | 8,00% | - |
| 07.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 06.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 03.10.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 1,34% | - |
| 02.10.2025 | 1,52 | 1,55 | 1,49 | 1,49 | -1,97% | - |
| 01.10.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 30.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 29.09.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,01% | - |
| 26.09.2025 | 1,50 | 1,54 | 1,49 | 1,49 | -0,67% | - |
| 25.09.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -2,60% | - |
| 24.09.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 0,65% | - |
| 23.09.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 3,38% | - |
| 22.09.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 19.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 17.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 15.09.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 4,05% | - |
| 12.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 10.09.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | - |
| 09.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 08.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 05.09.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 4,08% | 300,00 |
| 04.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 03.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 02.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 27.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -10,34% | - |
| 26.08.2025 | 1,57 | 1,74 | 1,57 | 1,74 | 11,54% | 300,00 |
| 25.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 21.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 20.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,27% | 1.270,00 |
| 19.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 18.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 15.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 13.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 12.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 11.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 08.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 07.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,39% | - |
| 06.08.2025 | 1,61 | 1,76 | 1,61 | 1,76 | 4,76% | - |
| 05.08.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 0,60% | - |
| 04.08.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 0,60% | - |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 31.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 30.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 29.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 28.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 25.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 24.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 23.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 22.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 21.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 18.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 17.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 16.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 15.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 14.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 10.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 09.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 08.07.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,50% | - |
| 07.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 03.07.2025 | 1,60 | 1,67 | 1,60 | 1,67 | -0,60% | - |
| 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% | - |