1,410€
7,63%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,53 | 1,48 | 1,53 | 16,79% | - |
| 09.12.2025 | 1,39 | 1,42 | 1,31 | 1,31 | -2,96% | - |
| 08.12.2025 | 1,41 | 1,44 | 1,35 | 1,35 | 0,75% | - |
| 05.12.2025 | 1,44 | 1,44 | 1,34 | 1,34 | -1,47% | - |
| 04.12.2025 | 1,42 | 1,46 | 1,36 | 1,36 | 2,26% | - |
| 03.12.2025 | 1,39 | 1,43 | 1,33 | 1,33 | 1,53% | - |
| 02.12.2025 | 1,42 | 1,45 | 1,31 | 1,31 | -2,24% | - |
| 01.12.2025 | 1,45 | 1,46 | 1,34 | 1,34 | -1,47% | - |
| 28.11.2025 | 1,43 | 1,44 | 1,36 | 1,36 | -1,45% | - |
| 27.11.2025 | 1,44 | 1,45 | 1,38 | 1,38 | 1,47% | - |
| 26.11.2025 | 1,44 | 1,45 | 1,36 | 1,36 | 0,00% | - |
| 25.11.2025 | 1,46 | 1,46 | 1,36 | 1,36 | -2,16% | - |
| 24.11.2025 | 1,49 | 1,49 | 1,39 | 1,39 | -1,42% | - |
| 21.11.2025 | 1,45 | 1,50 | 1,41 | 1,41 | -4,73% | - |
| 20.11.2025 | 1,27 | 1,48 | 1,26 | 1,48 | 23,33% | - |
| 19.11.2025 | 1,25 | 1,28 | 1,20 | 1,20 | 0,84% | - |
| 18.11.2025 | 1,29 | 1,30 | 1,19 | 1,19 | -4,03% | - |
| 17.11.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 2,48% | - |
| 14.11.2025 | 1,27 | 1,28 | 1,21 | 1,21 | -1,63% | - |
| 13.11.2025 | 1,27 | 1,29 | 1,23 | 1,23 | 2,50% | - |
| 12.11.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -1,64% | - |
| 11.11.2025 | 1,31 | 1,32 | 1,22 | 1,22 | 11,93% | - |
| 10.11.2025 | 1,24 | 1,35 | 1,09 | 1,09 | -12,10% | - |
| 07.11.2025 | 1,31 | 1,33 | 1,24 | 1,24 | 0,00% | - |
| 06.11.2025 | 1,32 | 1,33 | 1,24 | 1,24 | -0,80% | - |
| 05.11.2025 | 1,31 | 1,33 | 1,25 | 1,25 | 2,46% | - |
| 04.11.2025 | 1,34 | 1,34 | 1,22 | 1,22 | -3,17% | - |
| 03.11.2025 | 1,27 | 1,36 | 1,26 | 1,26 | -0,79% | - |
| 31.10.2025 | 1,28 | 1,37 | 1,27 | 1,27 | 0,79% | - |
| 30.10.2025 | 1,37 | 1,37 | 1,26 | 1,26 | -3,82% | - |
| 29.10.2025 | 1,37 | 1,39 | 1,31 | 1,31 | 0,00% | - |
| 28.10.2025 | 1,42 | 1,43 | 1,31 | 1,31 | -2,96% | - |
| 27.10.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -2,88% | - |
| 24.10.2025 | 1,45 | 1,49 | 1,39 | 1,39 | 1,46% | - |
| 23.10.2025 | 1,42 | 1,46 | 1,37 | 1,37 | 0,74% | - |
| 22.10.2025 | 1,43 | 1,45 | 1,36 | 1,36 | -1,45% | - |
| 21.10.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -1,43% | - |
| 20.10.2025 | 1,45 | 1,47 | 1,40 | 1,40 | 2,19% | - |
| 17.10.2025 | 1,44 | 1,46 | 1,37 | 1,37 | -0,72% | - |
| 16.10.2025 | 1,45 | 1,46 | 1,38 | 1,38 | 0,00% | - |
| 15.10.2025 | 1,44 | 1,45 | 1,38 | 1,38 | 2,22% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,35 | 1,35 | -2,17% | - |
| 13.10.2025 | 1,37 | 1,48 | 1,37 | 1,38 | -0,72% | - |
| 10.10.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -0,71% | - |
| 09.10.2025 | 1,45 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 08.10.2025 | 1,45 | 1,48 | 1,40 | 1,40 | 2,19% | - |
| 07.10.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -1,44% | - |
| 06.10.2025 | 1,44 | 1,48 | 1,39 | 1,39 | 2,96% | - |
| 03.10.2025 | 1,43 | 1,44 | 1,35 | 1,35 | 0,75% | - |
| 02.10.2025 | 1,43 | 1,44 | 1,34 | 1,34 | -0,74% | - |
| 01.10.2025 | 1,44 | 1,45 | 1,35 | 1,35 | 0,00% | - |
| 30.09.2025 | 1,47 | 1,48 | 1,35 | 1,35 | -2,17% | - |
| 29.09.2025 | 1,43 | 1,46 | 1,38 | 1,38 | 2,22% | - |
| 26.09.2025 | 1,43 | 1,43 | 1,35 | 1,35 | 0,75% | - |
| 25.09.2025 | 1,41 | 1,45 | 1,34 | 1,34 | -0,74% | - |
| 24.09.2025 | 1,42 | 1,44 | 1,35 | 1,35 | -0,74% | - |
| 23.09.2025 | 1,42 | 1,47 | 1,36 | 1,36 | 0,00% | - |
| 22.09.2025 | 1,41 | 1,46 | 1,36 | 1,36 | -0,73% | - |
| 19.09.2025 | 1,42 | 1,45 | 1,37 | 1,37 | 0,74% | - |
| 18.09.2025 | 1,40 | 1,43 | 1,36 | 1,36 | 10,12% | - |
| 17.09.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,07% | - |
| 16.09.2025 | 1,25 | 1,29 | 1,21 | 1,21 | 1,68% | - |
| 15.09.2025 | 1,24 | 1,28 | 1,19 | 1,19 | -1,65% | - |
| 12.09.2025 | 1,28 | 1,30 | 1,21 | 1,21 | 0,00% | - |
| 11.09.2025 | 1,29 | 1,33 | 1,21 | 1,21 | -3,97% | - |
| 10.09.2025 | 1,35 | 1,38 | 1,26 | 1,26 | -2,33% | - |
| 09.09.2025 | 1,33 | 1,38 | 1,29 | 1,29 | 1,57% | - |
| 08.09.2025 | 1,37 | 1,38 | 1,27 | 1,27 | -6,96% | - |
| 05.09.2025 | 1,36 | 1,37 | 1,32 | 1,37 | 5,00% | - |
| 04.09.2025 | 1,32 | 1,38 | 1,30 | 1,30 | 2,36% | - |
| 03.09.2025 | 1,30 | 1,33 | 1,27 | 1,27 | 2,42% | - |
| 02.09.2025 | 1,36 | 1,38 | 1,24 | 1,24 | -3,88% | - |
| 01.09.2025 | 1,38 | 1,41 | 1,29 | 1,29 | -1,53% | - |
| 29.08.2025 | 1,38 | 1,41 | 1,31 | 1,31 | -2,24% | - |
| 28.08.2025 | 1,40 | 1,41 | 1,34 | 1,34 | 0,75% | - |
| 27.08.2025 | 1,39 | 1,41 | 1,33 | 1,33 | 0,76% | - |
| 26.08.2025 | 1,37 | 1,43 | 1,32 | 1,32 | -2,58% | - |
| 25.08.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 0,37% | - |
| 22.08.2025 | 1,36 | 1,38 | 1,28 | 1,35 | 0,37% | - |
| 21.08.2025 | 1,38 | 1,42 | 1,33 | 1,35 | -3,58% | - |
| 20.08.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -0,71% | - |
| 19.08.2025 | 1,38 | 1,44 | 1,35 | 1,41 | 2,55% | - |
| 18.08.2025 | 1,33 | 1,42 | 1,33 | 1,37 | -1,44% | - |
| 15.08.2025 | 1,46 | 1,46 | 1,39 | 1,39 | -3,81% | - |
| 14.08.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,03% | - |
| 13.08.2025 | 1,44 | 1,49 | 1,43 | 1,46 | 2,46% | - |
| 12.08.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,72% | - |
| 11.08.2025 | 1,44 | 1,45 | 1,41 | 1,45 | 2,84% | - |
| 08.08.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -3,09% | - |
| 07.08.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 1,75% | - |
| 06.08.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 1,06% | 60,00 |
| 05.08.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -0,35% | - |
| 04.08.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 01.08.2025 | 1,45 | 1,47 | 1,41 | 1,43 | -1,72% | - |
| 31.07.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 0,34% | - |
| 30.07.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,41 | 1,45 | 1,05% | - |
| 28.07.2025 | 1,37 | 1,45 | 1,37 | 1,43 | 2,88% | - |
| 25.07.2025 | 1,41 | 1,45 | 1,37 | 1,39 | -1,42% | - |
| 24.07.2025 | 1,44 | 1,49 | 1,38 | 1,41 | -2,08% | - |