1,560€
6,85%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,57 | 1,61 | 1,54 | 1,59 | 8,90% | - |
| 10.04.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 09.04.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -3,27% | - |
| 08.04.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 4,08% | - |
| 07.04.2025 | 1,56 | 1,56 | 1,47 | 1,47 | -6,37% | - |
| 04.04.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
| 03.04.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 02.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 01.04.2025 | 1,68 | 1,68 | 1,61 | 1,61 | 0,63% | - |
| 31.03.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -2,44% | - |
| 28.03.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -0,61% | - |
| 26.03.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 25.03.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 0,61% | - |
| 24.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 5,77% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | - |
| 20.03.2025 | 1,66 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 19.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | - |
| 18.03.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -4,71% | - |
| 17.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 14.03.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,86% | - |
| 13.03.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 12.03.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,56% | - |
| 11.03.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -3,11% | - |
| 10.03.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,17% | - |
| 07.03.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | - |
| 06.03.2025 | 1,70 | 1,70 | 1,66 | 1,66 | 1,84% | - |
| 05.03.2025 | 1,63 | 1,72 | 1,63 | 1,63 | -4,12% | - |
| 04.03.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 3,66% | - |
| 03.03.2025 | 1,68 | 1,77 | 1,64 | 1,64 | -2,38% | 1.053,00 |
| 28.02.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -1,18% | - |
| 27.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 26.02.2025 | 1,76 | 1,76 | 1,70 | 1,70 | 0,59% | - |
| 25.02.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 3,05% | - |
| 24.02.2025 | 1,66 | 1,73 | 1,64 | 1,64 | -4,09% | - |
| 21.02.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 3,64% | 3.150,00 |
| 20.02.2025 | 1,80 | 1,80 | 1,65 | 1,65 | -5,17% | - |
| 19.02.2025 | 1,84 | 1,84 | 1,74 | 1,74 | -1,69% | - |
| 18.02.2025 | 1,84 | 1,84 | 1,77 | 1,77 | 0,00% | - |
| 17.02.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -0,56% | - |
| 14.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 13.02.2025 | 1,77 | 1,83 | 1,73 | 1,73 | 2,37% | 1.632,00 |
| 12.02.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 9,03% | - |
| 11.02.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -4,32% | - |
| 10.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 07.02.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -4,94% | - |
| 06.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 05.02.2025 | 1,60 | 1,60 | 1,55 | 1,55 | 0,65% | - |
| 04.02.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -6,10% | - |
| 03.02.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 1,86% | 3.200,00 |
| 31.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 30.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 29.01.2025 | 1,59 | 1,59 | 1,54 | 1,54 | 1,32% | - |
| 28.01.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 27.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 24.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 2,78% | 1.600,00 |
| 23.01.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 8,27% | - |
| 22.01.2025 | 1,46 | 1,46 | 1,33 | 1,33 | -4,32% | 13.000,00 |
| 21.01.2025 | 1,57 | 1,57 | 1,39 | 1,39 | -8,55% | 6.340,00 |
| 20.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 7,80% | - |
| 17.01.2025 | 1,28 | 1,44 | 1,28 | 1,41 | 22,61% | 7.018,00 |
| 16.01.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -2,54% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,18 | 1,18 | 0,85% | - |
| 14.01.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -6,40% | - |
| 13.01.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 10,62% | 451,00 |
| 10.01.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -2,59% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -1,69% | - |
| 08.01.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -2,48% | - |
| 07.01.2025 | 1,28 | 1,29 | 1,21 | 1,21 | -6,20% | 48,00 |
| 06.01.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | 800,00 |
| 03.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 02.01.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -3,94% | - |
| 30.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 27.12.2024 | 1,31 | 1,31 | 1,21 | 1,21 | -5,47% | 17,00 |
| 23.12.2024 | 1,31 | 1,34 | 1,28 | 1,28 | 1,59% | 34,00 |
| 20.12.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 3,28% | - |
| 19.12.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -1,61% | - |
| 18.12.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 1,64% | - |
| 17.12.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -7,58% | - |
| 16.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 13.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | 0,79% | - |
| 12.12.2024 | 1,33 | 1,33 | 1,27 | 1,27 | 0,00% | - |
| 11.12.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -0,78% | - |
| 10.12.2024 | 1,33 | 1,33 | 1,28 | 1,28 | 0,00% | - |
| 09.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -3,76% | - |
| 06.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | - |
| 05.12.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 04.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 0,79% | - |
| 03.12.2024 | 1,31 | 1,31 | 1,26 | 1,26 | 0,00% | - |
| 02.12.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -0,79% | - |
| 29.11.2024 | 1,33 | 1,33 | 1,27 | 1,27 | 4,96% | - |
| 28.11.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -0,82% | - |
| 27.11.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 0,83% | - |
| 26.11.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -4,72% | - |
| 25.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 22.11.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -2,42% | - |
| 21.11.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 6,90% | - |
| 20.11.2024 | 1,21 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,15 | 1,15 | -2,54% | - |
| 18.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 19,00 |