£1,527
-0,39%
Echtzeit-Aktienkurs MCBRIDE PLC LS-,10
Bid:
Ask:
Aktienkurse zur MCBRIDE PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 0,13% | 11.426,00 |
| 03.07.2025 | 1,54 | 1,54 | 1,51 | 1,52 | 0,13% | 41.484,00 |
| 02.07.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,26% | 412.080,00 |
| 01.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,46% | 5.857,00 |
| 30.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,87% | 6.300,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,27% | 2.076,00 |
| 26.06.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,94% | 10.533,00 |
| 25.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | 3.490,00 |
| 24.06.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,78% | 4.507,00 |
| 23.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 0,41% | 8.302,00 |
| 20.06.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,14% | 12.297,00 |
| 19.06.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,82% | 18.356,00 |
| 18.06.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,89% | 20.349,00 |
| 17.06.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,41% | 5.344,00 |
| 16.06.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,04% | 19.049,00 |
| 13.06.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -0,82% | 4.026,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,43 | 1,46 | -3,06% | 23.433,00 |
| 11.06.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -0,46% | 3.274,00 |
| 10.06.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,59% | 9.749,00 |
| 09.06.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,65% | 21.424,00 |
| 06.06.2025 | 1,52 | 1,57 | 1,52 | 1,53 | 0,39% | 11.585,00 |
| 05.06.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,07% | 20.190,00 |
| 04.06.2025 | 1,50 | 1,58 | 1,50 | 1,53 | 2,90% | 538.697,00 |
| 03.06.2025 | 1,50 | 1,50 | 1,47 | 1,48 | 0,41% | 10.135,00 |
| 02.06.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -1,34% | 8.370,00 |
| 30.05.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,53% | 17.100,00 |
| 29.05.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,79% | 12.790,00 |
| 28.05.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,66% | 397.864,00 |
| 27.05.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,81% | 7.451,00 |
| 26.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,26% | - |
| 23.05.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,97% | 5.359,00 |
| 22.05.2025 | 1,52 | 1,52 | 1,50 | 1,52 | -0,39% | 13.780,00 |
| 21.05.2025 | 1,52 | 1,56 | 1,52 | 1,53 | 0,73% | 77.358,00 |
| 20.05.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,68% | 52.808,00 |
| 19.05.2025 | 1,49 | 1,49 | 1,44 | 1,49 | -1,32% | 62.732,00 |
| 16.05.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,85% | 19.703,00 |
| 15.05.2025 | 1,52 | 1,53 | 1,49 | 1,52 | -0,98% | 147.732,00 |
| 14.05.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 1,45% | 8.818,00 |
| 13.05.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,40% | 30.703,00 |
| 12.05.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,82% | 140.052,00 |
| 09.05.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 1,37% | 4.162,00 |
| 08.05.2025 | 1,46 | 1,46 | 1,43 | 1,46 | -1,28% | 187.230,00 |
| 07.05.2025 | 1,44 | 1,49 | 1,43 | 1,48 | 1,51% | 24.464,00 |
| 06.05.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 1,40% | 80.591,00 |
| 05.05.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,01% | - |
| 02.05.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,70% | 31.898,00 |
| 01.05.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,28% | 4.681,00 |
| 30.04.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 1,27% | 152.008,00 |
| 29.04.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,21% | 6.104,00 |
| 28.04.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,98% | 149.784,00 |
| 25.04.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -2,68% | 29.488,00 |
| 24.04.2025 | 1,33 | 1,43 | 1,31 | 1,42 | 6,47% | 379.100,00 |
| 23.04.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 1,06% | 7.709,00 |
| 22.04.2025 | 1,30 | 1,35 | 1,30 | 1,32 | -1,79% | 13.919,00 |
| 17.04.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -1,47% | 3.854,00 |
| 16.04.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -1,09% | 5.738,00 |
| 15.04.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 0,51% | 6.111,00 |
| 14.04.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 0,88% | 8.064,00 |
| 11.04.2025 | 1,35 | 1,37 | 1,33 | 1,36 | 2,11% | 221.108,00 |
| 10.04.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -0,15% | 10.733,00 |
| 09.04.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,20% | 44.510,00 |
| 08.04.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 2,77% | 20.992,00 |
| 07.04.2025 | 1,34 | 1,35 | 1,30 | 1,34 | -5,45% | 25.828,00 |
| 04.04.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,29% | 47.807,00 |
| 03.04.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,48% | 54.881,00 |
| 02.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -1,33% | 886,00 |
| 01.04.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 1,85% | - |
| 31.03.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -2,42% | 7.645,00 |
| 28.03.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 1,94% | 27.955,00 |
| 27.03.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 0,18% | 78.818,00 |
| 26.03.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,22% | 100.932,00 |
| 25.03.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,17% | 6.567,00 |
| 24.03.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 4,00% | 18.617,00 |
| 21.03.2025 | 1,39 | 1,39 | 1,37 | 1,38 | -1,08% | 331,00 |
| 20.03.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -2,82% | 3.047,00 |
| 19.03.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,38% | - |
| 18.03.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,18% | 12.673,00 |
| 17.03.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,87% | 270,00 |
| 14.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | 1.874,00 |
| 13.03.2025 | 1,39 | 1,44 | 1,39 | 1,42 | 1,07% | 9.292,00 |
| 12.03.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | 4.857,00 |
| 11.03.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,77% | 687,00 |
| 10.03.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -3,74% | 22.642,00 |
| 07.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 0,51% | 63.487,00 |
| 06.03.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 2,09% | 73.397,00 |
| 05.03.2025 | 1,45 | 1,46 | 1,43 | 1,43 | 1,24% | 90.075,00 |
| 04.03.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | 82.472,00 |
| 03.03.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,86% | 61.713,00 |
| 28.02.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,39% | 12.901,00 |
| 27.02.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,17% | 4.051,00 |
| 26.02.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,85% | 90.105,00 |
| 25.02.2025 | 1,46 | 1,49 | 1,39 | 1,46 | 2,63% | 245.548,00 |
| 24.02.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -1,04% | 17.809,00 |
| 21.02.2025 | 1,40 | 1,45 | 1,39 | 1,44 | -0,69% | 77.772,00 |
| 20.02.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -3,49% | 10.731,00 |
| 19.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -2,12% | 38.492,00 |
| 18.02.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 1,66% | 166.322,00 |
| 17.02.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -2,45% | 10.857,00 |
| 14.02.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 3,89% | 2.154,00 |
| 13.02.2025 | 1,50 | 1,55 | 1,49 | 1,49 | 2,23% | 231.878,00 |