1,900€
-0,78%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,91 | 1,92 | 1,90 | 1,91 | -0,26% | - |
| 20.10.2026 | 1,88 | 1,92 | 1,84 | 1,92 | 1,59% | - |
| 19.10.2026 | 1,88 | 1,90 | 1,84 | 1,89 | 0,53% | - |
| 16.10.2026 | 1,83 | 1,90 | 1,83 | 1,88 | 2,18% | - |
| 15.10.2026 | 1,81 | 1,85 | 1,78 | 1,84 | 0,00% | - |
| 14.10.2026 | 1,77 | 1,85 | 1,76 | 1,84 | 3,67% | - |
| 13.10.2026 | 1,73 | 1,78 | 1,71 | 1,77 | 2,61% | - |
| 12.10.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 1,47% | - |
| 09.10.2026 | 1,71 | 1,71 | 1,69 | 1,70 | -1,16% | - |
| 08.10.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -2,27% | - |
| 07.10.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,85% | - |
| 06.10.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 0,85% | - |
| 05.10.2026 | 1,79 | 1,81 | 1,76 | 1,76 | -1,12% | - |
| 02.10.2026 | 1,78 | 1,81 | 1,76 | 1,78 | 0,00% | - |
| 01.10.2026 | 1,83 | 1,88 | 1,77 | 1,78 | -3,52% | - |
| 30.09.2026 | 1,86 | 1,91 | 1,85 | 1,85 | -1,34% | - |
| 29.09.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -2,35% | - |
| 28.09.2026 | 1,61 | 1,92 | 1,60 | 1,92 | 18,94% | - |
| 25.09.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -0,92% | - |
| 24.09.2026 | 1,62 | 1,64 | 1,62 | 1,63 | -1,22% | - |
| 23.09.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 1,86% | - |
| 22.09.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 1,57% | - |
| 17.09.2026 | 1,67 | 1,68 | 1,59 | 1,59 | -4,79% | - |
| 16.09.2026 | 1,60 | 1,68 | 1,59 | 1,67 | 6,37% | - |
| 15.09.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 14.09.2026 | 1,62 | 1,68 | 1,58 | 1,58 | -2,47% | - |
| 11.09.2026 | 1,60 | 1,64 | 1,60 | 1,62 | 0,62% | - |
| 10.09.2026 | 1,61 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 09.09.2026 | 1,62 | 1,67 | 1,61 | 1,61 | -1,83% | - |
| 08.09.2026 | 1,66 | 1,71 | 1,62 | 1,64 | -2,09% | - |
| 07.09.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 0,30% | - |
| 04.09.2026 | 1,65 | 1,69 | 1,64 | 1,67 | 1,21% | - |
| 03.09.2026 | 1,63 | 1,65 | 1,61 | 1,65 | 1,54% | - |
| 02.09.2026 | 1,65 | 1,68 | 1,62 | 1,63 | -1,81% | - |
| 01.09.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -1,78% | - |
| 31.08.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -0,59% | - |
| 28.08.2026 | 1,69 | 1,72 | 1,69 | 1,70 | -0,29% | - |
| 26.08.2026 | 1,69 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 25.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 21.08.2026 | 1,72 | 1,74 | 1,69 | 1,69 | -0,59% | - |
| 20.08.2026 | 1,70 | 1,74 | 1,70 | 1,70 | 0,29% | - |
| 19.08.2026 | 1,68 | 1,72 | 1,68 | 1,70 | -0,88% | - |
| 18.08.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -1,16% | - |
| 17.08.2026 | 1,80 | 1,80 | 1,72 | 1,73 | -4,16% | - |
| 14.08.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,28% | - |
| 13.08.2026 | 1,80 | 1,82 | 1,79 | 1,80 | -1,10% | - |
| 12.08.2026 | 1,74 | 1,83 | 1,74 | 1,82 | 5,20% | - |
| 11.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 10.08.2026 | 1,75 | 1,79 | 1,73 | 1,73 | -1,70% | - |
| 07.08.2026 | 1,72 | 1,77 | 1,72 | 1,76 | 1,44% | - |
| 06.08.2026 | 1,74 | 1,76 | 1,73 | 1,74 | 0,29% | - |
| 05.08.2026 | 1,73 | 1,75 | 1,72 | 1,73 | 0,58% | - |
| 04.08.2026 | 1,73 | 1,75 | 1,68 | 1,72 | 0,00% | - |
| 03.08.2026 | 1,66 | 1,73 | 1,64 | 1,72 | 6,83% | - |
| 31.07.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 1,26% | - |
| 30.07.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -2,45% | - |
| 29.07.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -0,61% | - |
| 28.07.2026 | 1,60 | 1,66 | 1,58 | 1,64 | 2,18% | - |
| 27.07.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 24.07.2026 | 1,56 | 1,61 | 1,56 | 1,60 | 1,59% | - |
| 23.07.2026 | 1,61 | 1,63 | 1,56 | 1,57 | -1,26% | - |
| 21.07.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 20.07.2026 | 1,62 | 1,63 | 1,58 | 1,59 | -3,35% | - |
| 17.07.2026 | 1,64 | 1,64 | 1,63 | 1,64 | 1,23% | - |
| 16.07.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 2,21% | - |
| 15.07.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 1,28% | - |
| 14.07.2026 | 1,57 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 13.07.2026 | 1,58 | 1,59 | 1,54 | 1,58 | -0,63% | - |
| 10.07.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 2,59% | - |
| 09.07.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,32% | - |
| 08.07.2026 | 1,58 | 1,62 | 1,53 | 1,54 | -3,45% | - |
| 07.07.2026 | 1,61 | 1,63 | 1,59 | 1,60 | -2,15% | - |
| 06.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 03.07.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 0,62% | - |
| 02.07.2026 | 1,61 | 1,63 | 1,60 | 1,62 | 1,89% | - |
| 30.06.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -1,86% | - |
| 29.06.2026 | 1,61 | 1,64 | 1,61 | 1,62 | 4,19% | - |
| 24.06.2026 | 1,54 | 1,60 | 1,54 | 1,55 | 1,97% | - |
| 23.06.2026 | 1,53 | 1,57 | 1,51 | 1,52 | -1,94% | - |
| 22.06.2026 | 1,57 | 1,58 | 1,53 | 1,55 | -0,96% | - |