1,810€
-0,28%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,85 | 1,88 | 1,78 | 1,83 | 0,55% | - |
| 05.06.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,55% | - |
| 04.06.2025 | 1,78 | 1,91 | 1,77 | 1,83 | 3,11% | - |
| 03.06.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 1,14% | - |
| 02.06.2025 | 1,78 | 1,81 | 1,75 | 1,75 | -2,51% | - |
| 30.05.2025 | 1,79 | 1,82 | 1,79 | 1,80 | -0,55% | - |
| 29.05.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -0,82% | - |
| 28.05.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 0,55% | - |
| 27.05.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 2,84% | - |
| 26.05.2025 | 1,79 | 1,80 | 1,76 | 1,76 | 4,14% | - |
| 23.05.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,31% | - |
| 22.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 21.05.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -0,58% | - |
| 20.05.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,37% | - |
| 19.05.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,17% | - |
| 16.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 15.05.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 14.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | - |
| 13.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 12.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | - |
| 09.05.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | - |
| 08.05.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 07.05.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,84% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.05.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,62% | - |
| 30.04.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.04.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 4,61% | - |
| 25.04.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -3,18% | - |
| 24.04.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 5,37% | - |
| 23.04.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | - |
| 22.04.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -2,00% | - |
| 17.04.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 16.04.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,58% | - |
| 15.04.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | - |
| 14.04.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,00% | - |
| 11.04.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | - |
| 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% | - |