2,280€
1,79%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,30 | 2,30 | 2,23 | 2,27 | 1,34% | - |
| 16.07.2025 | 2,28 | 2,28 | 2,23 | 2,24 | -1,75% | - |
| 15.07.2025 | 2,29 | 2,31 | 2,26 | 2,28 | -0,44% | - |
| 14.07.2025 | 2,30 | 2,30 | 2,26 | 2,29 | -0,43% | - |
| 11.07.2025 | 2,32 | 2,32 | 2,28 | 2,30 | -0,86% | - |
| 10.07.2025 | 2,34 | 2,36 | 2,30 | 2,32 | -1,28% | - |
| 09.07.2025 | 2,34 | 2,37 | 2,28 | 2,35 | 3,98% | - |
| 08.07.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 1,35% | - |
| 07.07.2025 | 2,23 | 2,25 | 2,22 | 2,23 | -0,45% | - |
| 04.07.2025 | 2,23 | 2,31 | 2,20 | 2,24 | -0,44% | - |
| 03.07.2025 | 2,29 | 2,29 | 2,24 | 2,25 | -0,44% | - |
| 02.07.2025 | 2,32 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 01.07.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -0,86% | - |
| 30.06.2025 | 2,30 | 2,34 | 2,30 | 2,32 | -1,69% | - |
| 27.06.2025 | 2,33 | 2,37 | 2,31 | 2,36 | 3,06% | - |
| 26.06.2025 | 2,31 | 2,31 | 2,28 | 2,29 | -0,87% | - |
| 25.06.2025 | 2,26 | 2,33 | 2,26 | 2,31 | 2,67% | - |
| 24.06.2025 | 2,18 | 2,26 | 2,18 | 2,25 | 3,21% | - |
| 23.06.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 0,00% | - |
| 20.06.2025 | 2,22 | 2,25 | 2,18 | 2,18 | -1,80% | - |
| 19.06.2025 | 2,21 | 2,25 | 2,21 | 2,22 | -0,45% | - |
| 18.06.2025 | 2,25 | 2,26 | 2,21 | 2,23 | -1,76% | - |
| 17.06.2025 | 2,30 | 2,30 | 2,26 | 2,27 | -0,44% | - |
| 16.06.2025 | 2,30 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 13.06.2025 | 2,29 | 2,30 | 2,26 | 2,28 | -1,72% | - |
| 12.06.2025 | 2,31 | 2,34 | 2,27 | 2,32 | -0,85% | - |
| 11.06.2025 | 2,39 | 2,39 | 2,30 | 2,34 | -2,50% | - |
| 10.06.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | - |
| 09.06.2025 | 2,35 | 2,36 | 2,32 | 2,34 | 0,86% | - |
| 06.06.2025 | 2,32 | 2,34 | 2,31 | 2,32 | 0,00% | - |
| 05.06.2025 | 2,32 | 2,34 | 2,28 | 2,32 | 0,00% | - |
| 04.06.2025 | 2,37 | 2,38 | 2,32 | 2,32 | -1,69% | - |
| 03.06.2025 | 2,38 | 2,39 | 2,34 | 2,36 | -0,84% | - |
| 02.06.2025 | 2,37 | 2,40 | 2,35 | 2,38 | 0,85% | - |
| 30.05.2025 | 2,35 | 2,38 | 2,35 | 2,36 | 0,00% | - |
| 29.05.2025 | 2,39 | 2,41 | 2,34 | 2,36 | -0,84% | - |
| 28.05.2025 | 2,28 | 2,39 | 2,28 | 2,38 | 4,39% | - |
| 27.05.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 0,44% | - |
| 26.05.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | - |
| 23.05.2025 | 2,29 | 2,32 | 2,24 | 2,27 | 0,00% | - |
| 22.05.2025 | 2,27 | 2,28 | 2,22 | 2,27 | 0,44% | - |
| 21.05.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 20.05.2025 | 2,30 | 2,32 | 2,24 | 2,30 | 1,77% | - |
| 19.05.2025 | 2,26 | 2,26 | 2,23 | 2,26 | 0,00% | - |
| 16.05.2025 | 2,24 | 2,27 | 2,24 | 2,26 | 0,89% | - |
| 15.05.2025 | 2,26 | 2,27 | 2,23 | 2,24 | 0,00% | - |
| 14.05.2025 | 2,30 | 2,31 | 2,24 | 2,24 | -2,61% | - |
| 13.05.2025 | 2,30 | 2,34 | 2,28 | 2,30 | 0,00% | - |
| 12.05.2025 | 2,28 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 09.05.2025 | 2,27 | 2,30 | 2,23 | 2,26 | -0,88% | - |
| 08.05.2025 | 2,27 | 2,30 | 2,23 | 2,28 | 1,79% | - |
| 07.05.2025 | 2,26 | 2,28 | 2,23 | 2,24 | -0,88% | - |
| 06.05.2025 | 2,21 | 2,28 | 2,20 | 2,26 | 1,80% | - |
| 05.05.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 0,00% | - |
| 02.05.2025 | 2,18 | 2,24 | 2,18 | 2,22 | 0,45% | - |
| 30.04.2025 | 2,19 | 2,21 | 2,16 | 2,21 | 2,31% | - |
| 29.04.2025 | 2,12 | 2,19 | 2,12 | 2,16 | 0,00% | - |
| 28.04.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 0,47% | - |
| 25.04.2025 | 2,14 | 2,16 | 2,11 | 2,15 | 1,90% | - |
| 24.04.2025 | 2,13 | 2,13 | 2,08 | 2,11 | 1,69% | - |
| 23.04.2025 | 2,10 | 2,15 | 2,08 | 2,08 | 0,24% | - |
| 22.04.2025 | 2,08 | 2,08 | 2,02 | 2,07 | 0,73% | - |
| 17.04.2025 | 2,06 | 2,09 | 2,03 | 2,06 | -0,72% | - |
| 16.04.2025 | 2,01 | 2,08 | 2,01 | 2,07 | 0,73% | - |
| 15.04.2025 | 2,02 | 2,07 | 2,02 | 2,06 | 3,01% | - |
| 14.04.2025 | 2,01 | 2,02 | 1,96 | 2,00 | 1,01% | - |
| 11.04.2025 | 1,99 | 1,99 | 1,93 | 1,98 | -0,75% | - |
| 10.04.2025 | 1,96 | 2,05 | 1,96 | 1,99 | 3,92% | - |
| 09.04.2025 | 1,88 | 1,94 | 1,86 | 1,92 | -2,05% | - |
| 08.04.2025 | 1,85 | 1,98 | 1,85 | 1,96 | 3,44% | - |
| 07.04.2025 | 1,96 | 1,97 | 1,84 | 1,89 | -3,57% | - |
| 04.04.2025 | 2,06 | 2,06 | 1,94 | 1,96 | -5,31% | - |
| 03.04.2025 | 2,09 | 2,09 | 2,03 | 2,07 | -1,43% | - |
| 02.04.2025 | 2,08 | 2,14 | 2,05 | 2,10 | 1,20% | - |
| 01.04.2025 | 2,12 | 2,12 | 2,06 | 2,08 | 0,00% | - |
| 31.03.2025 | 2,11 | 2,12 | 2,06 | 2,08 | -1,66% | - |
| 28.03.2025 | 2,11 | 2,13 | 2,07 | 2,11 | 0,48% | - |
| 27.03.2025 | 2,00 | 2,10 | 1,99 | 2,10 | 6,33% | - |
| 26.03.2025 | 1,97 | 2,00 | 1,94 | 1,98 | 0,00% | - |
| 25.03.2025 | 1,88 | 1,98 | 1,87 | 1,98 | 5,33% | - |
| 24.03.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -1,83% | - |
| 21.03.2025 | 1,93 | 1,95 | 1,91 | 1,91 | -2,30% | - |
| 20.03.2025 | 1,96 | 2,03 | 1,96 | 1,96 | 0,00% | - |
| 19.03.2025 | 1,95 | 1,97 | 1,93 | 1,96 | 1,82% | - |
| 18.03.2025 | 1,94 | 1,96 | 1,91 | 1,92 | -1,03% | - |
| 17.03.2025 | 1,98 | 1,99 | 1,94 | 1,94 | 1,04% | - |
| 14.03.2025 | 1,94 | 1,95 | 1,92 | 1,92 | -0,78% | - |
| 13.03.2025 | 1,97 | 1,99 | 1,94 | 1,94 | 1,57% | - |
| 12.03.2025 | 1,98 | 2,05 | 1,91 | 1,91 | 0,26% | - |
| 11.03.2025 | 1,93 | 1,95 | 1,89 | 1,90 | -0,78% | - |
| 10.03.2025 | 1,98 | 1,98 | 1,90 | 1,92 | -3,04% | - |
| 07.03.2025 | 1,95 | 1,98 | 1,91 | 1,98 | 1,28% | - |
| 06.03.2025 | 1,87 | 1,96 | 1,87 | 1,95 | 2,09% | - |
| 05.03.2025 | 1,85 | 1,92 | 1,84 | 1,91 | 3,24% | - |
| 04.03.2025 | 1,92 | 1,93 | 1,84 | 1,85 | -2,63% | - |
| 03.03.2025 | 1,87 | 1,91 | 1,86 | 1,90 | 1,60% | - |
| 28.02.2025 | 1,88 | 1,93 | 1,87 | 1,87 | -1,06% | - |
| 27.02.2025 | 1,95 | 1,95 | 1,87 | 1,89 | -0,53% | - |
| 26.02.2025 | 1,92 | 1,93 | 1,88 | 1,90 | 2,15% | - |
| 25.02.2025 | 1,88 | 1,93 | 1,86 | 1,86 | -1,33% | - |