505,300€
3,76%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 432,10 | 487,00 | 428,90 | 487,00 | 11,37% | 12,00 |
| 29.07.2026 | 463,40 | 463,40 | 437,30 | 437,30 | -7,72% | 15,00 |
| 28.07.2026 | 511,00 | 511,00 | 473,90 | 473,90 | -14,77% | 42,00 |
| 27.07.2026 | 551,00 | 556,00 | 551,00 | 556,00 | -2,93% | 60,00 |
| 24.07.2026 | 570,60 | 572,80 | 570,60 | 572,80 | -0,69% | 3,00 |
| 23.07.2026 | 576,80 | 576,80 | 576,80 | 576,80 | 4,34% | - |
| 22.07.2026 | 552,80 | 552,80 | 552,80 | 552,80 | 1,80% | - |
| 21.07.2026 | 543,00 | 543,00 | 543,00 | 543,00 | 2,96% | - |
| 20.07.2026 | 527,40 | 527,40 | 527,40 | 527,40 | 3,21% | - |
| 17.07.2026 | 511,00 | 511,00 | 511,00 | 511,00 | -7,93% | - |
| 16.07.2026 | 535,80 | 555,00 | 535,80 | 555,00 | 3,82% | 25,00 |
| 15.07.2026 | 534,60 | 534,60 | 534,60 | 534,60 | 2,22% | - |
| 14.07.2026 | 523,00 | 523,00 | 523,00 | 523,00 | -2,72% | - |
| 13.07.2026 | 527,60 | 537,60 | 527,60 | 537,60 | -2,18% | 37,00 |
| 10.07.2026 | 549,60 | 549,60 | 549,60 | 549,60 | 2,58% | - |
| 09.07.2026 | 535,80 | 535,80 | 535,80 | 535,80 | 2,10% | - |
| 08.07.2026 | 524,80 | 524,80 | 524,80 | 524,80 | -0,98% | - |
| 07.07.2026 | 570,20 | 570,20 | 530,00 | 530,00 | -7,02% | 13,00 |
| 06.07.2026 | 570,00 | 570,00 | 570,00 | 570,00 | 0,04% | - |
| 03.07.2026 | 569,80 | 569,80 | 569,80 | 569,80 | -4,40% | - |
| 02.07.2026 | 602,40 | 602,40 | 596,00 | 596,00 | -8,19% | 8,00 |
| 01.07.2026 | 631,40 | 649,20 | 631,40 | 649,20 | -0,06% | 5,00 |
| 30.06.2026 | 630,00 | 649,60 | 630,00 | 649,60 | 3,84% | 7,00 |
| 29.06.2026 | 625,60 | 625,60 | 625,60 | 625,60 | -3,40% | - |
| 26.06.2026 | 647,60 | 647,60 | 647,60 | 647,60 | -4,93% | - |
| 25.06.2026 | 681,20 | 681,20 | 681,20 | 681,20 | 6,21% | 5,00 |
| 24.06.2026 | 641,40 | 641,40 | 641,40 | 641,40 | -1,11% | - |
| 23.06.2026 | 657,40 | 657,40 | 648,60 | 648,60 | 1,47% | 40,00 |
| 22.06.2026 | 613,40 | 639,20 | 613,40 | 639,20 | 5,76% | 10,00 |
| 19.06.2026 | 604,40 | 604,40 | 604,40 | 604,40 | -1,88% | - |
| 18.06.2026 | 596,00 | 616,00 | 596,00 | 616,00 | 3,74% | 4,00 |
| 17.06.2026 | 593,80 | 593,80 | 593,80 | 593,80 | -3,38% | - |
| 16.06.2026 | 614,60 | 614,60 | 614,60 | 614,60 | -5,30% | - |
| 15.06.2026 | 653,40 | 653,40 | 649,00 | 649,00 | 4,68% | 6,00 |
| 12.06.2026 | 620,00 | 620,00 | 620,00 | 620,00 | 6,13% | - |
| 11.06.2026 | 584,20 | 584,20 | 584,20 | 584,20 | -4,60% | 2,00 |
| 10.06.2026 | 612,40 | 612,40 | 612,40 | 612,40 | -2,55% | - |
| 09.06.2026 | 628,40 | 628,40 | 628,40 | 628,40 | 0,61% | - |
| 08.06.2026 | 608,60 | 624,60 | 608,60 | 624,60 | 0,71% | 49,00 |
| 05.06.2026 | 620,20 | 620,20 | 620,20 | 620,20 | 1,57% | - |
| 04.06.2026 | 610,60 | 610,60 | 610,60 | 610,60 | 2,52% | - |
| 03.06.2026 | 595,60 | 595,60 | 595,60 | 595,60 | 0,20% | - |
| 02.06.2026 | 569,20 | 594,40 | 569,20 | 594,40 | 3,41% | 7,00 |
| 01.06.2026 | 576,80 | 576,80 | 574,80 | 574,80 | 1,13% | 5,00 |
| 29.05.2026 | 589,80 | 589,80 | 568,40 | 568,40 | -2,70% | 4,00 |
| 28.05.2026 | 584,20 | 584,20 | 584,20 | 584,20 | -2,80% | - |
| 27.05.2026 | 589,20 | 601,00 | 589,20 | 601,00 | 6,37% | 4,00 |
| 26.05.2026 | 565,00 | 565,00 | 565,00 | 565,00 | -2,92% | - |
| 25.05.2026 | 568,80 | 582,00 | 568,80 | 582,00 | 5,70% | 5,00 |
| 22.05.2026 | 550,60 | 550,60 | 550,60 | 550,60 | -0,61% | - |
| 21.05.2026 | 554,00 | 554,00 | 554,00 | 554,00 | 2,14% | - |
| 20.05.2026 | 542,40 | 542,40 | 542,40 | 542,40 | -0,73% | - |
| 19.05.2026 | 546,40 | 546,40 | 546,40 | 546,40 | -4,21% | - |
| 18.05.2026 | 570,40 | 570,40 | 570,40 | 570,40 | -2,13% | - |
| 15.05.2026 | 576,80 | 582,80 | 576,80 | 582,80 | -1,85% | 25,00 |
| 14.05.2026 | 572,40 | 593,80 | 572,40 | 593,80 | -0,37% | 3,00 |
| 13.05.2026 | 577,80 | 596,00 | 577,80 | 596,00 | 1,19% | 10,00 |
| 12.05.2026 | 569,20 | 591,00 | 569,20 | 589,00 | 3,04% | 54,00 |
| 11.05.2026 | 558,00 | 571,60 | 558,00 | 571,60 | 1,89% | 2,00 |
| 08.05.2026 | 561,00 | 561,00 | 561,00 | 561,00 | 1,08% | - |
| 07.05.2026 | 564,20 | 564,20 | 555,00 | 555,00 | -0,79% | 55,00 |
| 06.05.2026 | 559,40 | 559,40 | 559,40 | 559,40 | 5,47% | - |
| 05.05.2026 | 530,40 | 530,40 | 530,40 | 530,40 | -6,09% | - |
| 04.05.2026 | 561,60 | 564,80 | 561,60 | 564,80 | 18,04% | 90,00 |
| 30.04.2026 | 478,50 | 478,50 | 478,50 | 478,50 | -5,81% | - |
| 29.04.2026 | 508,00 | 508,00 | 508,00 | 508,00 | -2,94% | - |
| 28.04.2026 | 507,00 | 523,40 | 507,00 | 523,40 | 0,93% | 10,00 |
| 27.04.2026 | 502,20 | 518,60 | 502,20 | 518,60 | 4,37% | 200,00 |
| 24.04.2026 | 496,90 | 496,90 | 496,90 | 496,90 | 2,18% | - |
| 23.04.2026 | 486,30 | 486,30 | 486,30 | 486,30 | -2,56% | - |
| 22.04.2026 | 476,80 | 499,10 | 476,80 | 499,10 | 7,87% | 10,00 |
| 21.04.2026 | 462,70 | 462,70 | 462,70 | 462,70 | -1,43% | - |
| 20.04.2026 | 443,50 | 469,40 | 443,50 | 469,40 | 3,67% | 25,00 |
| 17.04.2026 | 403,80 | 452,80 | 403,80 | 452,80 | 7,99% | 37,00 |
| 16.04.2026 | 442,20 | 442,20 | 419,30 | 419,30 | -7,21% | 70,00 |
| 15.04.2026 | 451,50 | 451,90 | 451,50 | 451,90 | 0,24% | 31,00 |
| 14.04.2026 | 450,80 | 450,80 | 450,80 | 450,80 | 2,01% | - |
| 13.04.2026 | 441,90 | 441,90 | 441,90 | 441,90 | -4,14% | - |
| 10.04.2026 | 449,80 | 466,70 | 449,80 | 461,00 | 3,60% | 21,00 |
| 09.04.2026 | 445,00 | 445,00 | 445,00 | 445,00 | 4,78% | - |
| 08.04.2026 | 425,90 | 425,90 | 424,70 | 424,70 | 3,03% | 1,00 |
| 07.04.2026 | 412,20 | 412,20 | 412,20 | 412,20 | 2,79% | - |
| 02.04.2026 | 401,00 | 401,00 | 401,00 | 401,00 | -1,72% | - |
| 01.04.2026 | 408,00 | 408,00 | 408,00 | 408,00 | 6,81% | - |
| 31.03.2026 | 382,00 | 382,00 | 382,00 | 382,00 | -6,14% | - |
| 30.03.2026 | 407,00 | 407,00 | 407,00 | 407,00 | 0,74% | - |
| 27.03.2026 | 404,00 | 404,00 | 404,00 | 404,00 | -5,39% | - |
| 26.03.2026 | 427,00 | 427,00 | 427,00 | 427,00 | 0,00% | - |
| 25.03.2026 | 427,00 | 427,00 | 427,00 | 427,00 | 1,18% | - |
| 24.03.2026 | 404,00 | 422,00 | 404,00 | 422,00 | 14,36% | 17,00 |
| 23.03.2026 | 369,00 | 369,00 | 369,00 | 369,00 | -4,90% | - |
| 20.03.2026 | 388,00 | 388,00 | 388,00 | 388,00 | 1,84% | - |
| 19.03.2026 | 381,00 | 381,00 | 381,00 | 381,00 | -2,06% | - |
| 18.03.2026 | 389,00 | 389,00 | 389,00 | 389,00 | 0,00% | - |
| 17.03.2026 | 389,00 | 389,00 | 389,00 | 389,00 | 0,52% | 2,00 |
| 16.03.2026 | 387,00 | 387,00 | 387,00 | 387,00 | 3,75% | - |
| 13.03.2026 | 373,00 | 373,00 | 373,00 | 373,00 | -0,80% | - |
| 12.03.2026 | 376,00 | 376,00 | 376,00 | 376,00 | -2,08% | - |
| 11.03.2026 | 384,00 | 384,00 | 384,00 | 384,00 | 1,05% | - |
| 10.03.2026 | 380,00 | 380,00 | 380,00 | 380,00 | 1,60% | - |