1,825€
4,89%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 12.02.2026 | 1,71 | 1,81 | 1,71 | 1,72 | 0,58% | 1.500,00 |
| 11.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 10.02.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 09.02.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,45% | - |
| 06.02.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 1,16% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.02.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 03.02.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -1,73% | - |
| 02.02.2026 | 1,77 | 1,88 | 1,73 | 1,73 | -2,26% | 40,00 |
| 30.01.2026 | 1,74 | 1,77 | 1,74 | 1,77 | -3,80% | - |
| 29.01.2026 | 1,81 | 1,88 | 1,72 | 1,84 | 6,98% | - |
| 28.01.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | - |
| 27.01.2026 | 1,60 | 1,76 | 1,60 | 1,69 | 5,62% | 2.965,00 |
| 26.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 22.01.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 3,87% | - |
| 21.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 19.01.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 16.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 15.01.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | - |
| 14.01.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 4,52% | - |
| 13.01.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | - |
| 12.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 09.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 07.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 06.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 2,56% | - |
| 05.01.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | - |
| 02.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -3,03% | - |
| 30.12.2025 | 1,53 | 1,65 | 1,53 | 1,65 | 7,84% | - |
| 29.12.2025 | 1,53 | 1,61 | 1,53 | 1,53 | -1,29% | 63,00 |
| 23.12.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 22.12.2025 | 1,57 | 1,64 | 1,57 | 1,57 | 0,00% | 177,00 |
| 19.12.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -1,26% | 2.591,00 |
| 18.12.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 17.12.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 1,97% | - |
| 16.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 15.12.2025 | 1,46 | 1,58 | 1,46 | 1,51 | 3,42% | 20,00 |
| 12.12.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 4,29% | - |
| 11.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 10.12.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 4,51% | - |
| 09.12.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | - |
| 08.12.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 05.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 0,75% | - |
| 04.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 03.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 02.12.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 01.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.11.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 27.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 26.11.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 25.11.2025 | 1,39 | 1,48 | 1,36 | 1,36 | -9,33% | 1.717,00 |
| 24.11.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 7,91% | 337,00 |
| 21.11.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 20.11.2025 | 1,20 | 1,38 | 1,20 | 1,38 | 15,00% | - |
| 19.11.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 18.11.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | - |
| 17.11.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 14.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.11.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | - |
| 11.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 10.11.2025 | 1,23 | 1,32 | 1,23 | 1,24 | 0,81% | 1.501,00 |
| 07.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 06.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 05.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 04.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 03.11.2025 | 1,28 | 1,37 | 1,27 | 1,27 | -0,78% | 200,00 |
| 31.10.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,92% | - |
| 30.10.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -4,69% | 6.961,00 |
| 29.10.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -2,29% | - |
| 28.10.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,96% | - |
| 27.10.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,17% | - |
| 24.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 23.10.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 22.10.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 21.10.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,17% | - |
| 20.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 17.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 16.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 15.10.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 14.10.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,17% | - |
| 13.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 10.10.2025 | 1,37 | 1,44 | 1,37 | 1,37 | 0,00% | - |
| 09.10.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 08.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 07.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 06.10.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 03.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 02.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 01.10.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,47% | - |
| 30.09.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 29.09.2025 | 1,35 | 1,49 | 1,35 | 1,35 | 0,75% | 119,00 |
| 26.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 25.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 24.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 23.09.2025 | 1,36 | 1,47 | 1,35 | 1,35 | -0,74% | 172,00 |
| 22.09.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |