1,565€
3,64%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,49 | 1,55 | 1,49 | 1,51 | 1,34% | - |
| 13.02.2026 | 1,44 | 1,54 | 1,44 | 1,49 | 2,76% | - |
| 12.02.2026 | 1,45 | 1,51 | 1,44 | 1,45 | 0,69% | - |
| 11.02.2026 | 1,42 | 1,49 | 1,42 | 1,44 | 1,41% | - |
| 10.02.2026 | 1,41 | 1,46 | 1,41 | 1,42 | 0,00% | - |
| 09.02.2026 | 1,45 | 1,49 | 1,42 | 1,42 | -2,07% | - |
| 06.02.2026 | 1,42 | 1,51 | 1,42 | 1,45 | 2,11% | - |
| 05.02.2026 | 1,43 | 1,46 | 1,41 | 1,42 | -0,70% | - |
| 04.02.2026 | 1,42 | 1,48 | 1,42 | 1,43 | 0,70% | - |
| 03.02.2026 | 1,42 | 1,47 | 1,42 | 1,42 | 0,00% | - |
| 02.02.2026 | 1,38 | 1,45 | 1,37 | 1,42 | 1,43% | - |
| 30.01.2026 | 1,40 | 1,45 | 1,40 | 1,40 | -7,28% | - |
| 29.01.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -1,31% | - |
| 28.01.2026 | 1,50 | 1,53 | 1,48 | 1,53 | 9,29% | - |
| 27.01.2026 | 1,43 | 1,47 | 1,40 | 1,40 | -2,10% | - |
| 26.01.2026 | 1,43 | 1,49 | 1,43 | 1,43 | -0,69% | - |
| 23.01.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 22.01.2026 | 1,44 | 1,51 | 1,44 | 1,46 | 1,39% | - |
| 21.01.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -7,69% | - |
| 20.01.2026 | 1,49 | 1,58 | 1,43 | 1,56 | 4,00% | 16,00 |
| 19.01.2026 | 1,53 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 16.01.2026 | 1,54 | 1,58 | 1,51 | 1,51 | -1,95% | - |
| 15.01.2026 | 1,50 | 1,59 | 1,49 | 1,54 | 2,67% | - |
| 14.01.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 1,35% | - |
| 13.01.2026 | 1,51 | 1,56 | 1,48 | 1,48 | -1,99% | - |
| 12.01.2026 | 1,50 | 1,55 | 1,50 | 1,51 | 2,03% | - |
| 09.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 08.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 06.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 05.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 02.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 30.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 29.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 23.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 19.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 18.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 17.12.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,01% | - |
| 16.12.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 2,05% | - |
| 15.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 12.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 11.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 10.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 09.12.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -1,36% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 05.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 04.12.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 03.12.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,76% | - |
| 02.12.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 28.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 27.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 26.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 6,57% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 24.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 21.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 20.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 19.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 18.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 17.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 14.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 13.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 11.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 10.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 151,00 |
| 07.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 06.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 05.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 04.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 03.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 31.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 30.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 29.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 28.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 27.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 24.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -7,32% | - |
| 23.10.2025 | 1,51 | 1,64 | 1,51 | 1,64 | 17,99% | 151,00 |
| 22.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 21.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 20.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 17.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 16.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 15.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 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% | - |