£1,253
1,87%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 1,11% | - |
| 14.10.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,91% | 36.713,00 |
| 13.10.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 0,32% | 14.622,00 |
| 10.10.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | 41.731,00 |
| 09.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,16% | 5.422,00 |
| 08.10.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 1,30% | 28.257,00 |
| 07.10.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,00% | 6.363,00 |
| 06.10.2025 | 1,25 | 1,28 | 1,23 | 1,23 | 0,16% | 43.366,00 |
| 03.10.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,16% | 28.830,00 |
| 02.10.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | 4.300,00 |
| 01.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -0,97% | 24.699,00 |
| 30.09.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,16% | 22.233,00 |
| 29.09.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,49% | 31.755,00 |
| 26.09.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | 22.331,00 |
| 25.09.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -0,24% | 60.253,00 |
| 24.09.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -0,81% | 85.709,00 |
| 23.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,16% | 39.311,00 |
| 22.09.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,89% | 57.624,00 |
| 19.09.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 1,32% | 55.469,00 |
| 18.09.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,00% | 47.476,00 |
| 17.09.2025 | 1,23 | 1,25 | 1,12 | 1,20 | 12,10% | 54.721,00 |
| 16.09.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -0,56% | 44.455,00 |
| 15.09.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 0,00% | 6.010,00 |
| 12.09.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,40% | 11.143,00 |
| 11.09.2025 | 1,11 | 1,14 | 1,11 | 1,11 | -2,55% | - |
| 10.09.2025 | 1,17 | 1,19 | 1,13 | 1,14 | -3,11% | - |
| 09.09.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,43% | - |
| 08.09.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,77% | - |
| 05.09.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,20% | 12.963,00 |
| 04.09.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,57% | 13.368,00 |
| 03.09.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 1,24% | 57.431,00 |
| 02.09.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -3,09% | 22.582,00 |
| 01.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 4.568,00 |
| 29.08.2025 | 1,19 | 1,19 | 1,15 | 1,18 | -1,51% | 26.180,00 |
| 28.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,00% | 16.456,00 |
| 27.08.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,25% | 18.546,00 |
| 26.08.2025 | 1,19 | 1,22 | 1,18 | 1,19 | -2,02% | 28.125,00 |
| 25.08.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,08% | - |
| 22.08.2025 | 1,16 | 1,18 | 1,10 | 1,17 | 0,69% | 84.266,00 |
| 21.08.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,85% | 52,00 |
| 20.08.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -0,42% | 8.717,00 |
| 19.08.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,96% | 36.843,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -2,33% | 47.230,00 |
| 15.08.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -3,22% | 20.441,00 |
| 14.08.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,74% | 36.395,00 |
| 13.08.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 2,43% | 36.109,00 |
| 12.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | -0,40% | 20.009,00 |
| 11.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,89% | 85.664,00 |
| 08.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,60% | 59.648,00 |
| 07.08.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 1,30% | 7.046,00 |
| 06.08.2025 | 1,24 | 1,25 | 1,23 | 1,23 | 0,16% | 115.368,00 |
| 05.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,48% | 47.533,00 |
| 04.08.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,49% | 16.116,00 |
| 01.08.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,04% | 4.824,00 |
| 31.07.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,57% | 34.751,00 |
| 30.07.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,16% | 6.880,00 |
| 29.07.2025 | 1,27 | 1,27 | 1,24 | 1,24 | 0,00% | 85.742,00 |
| 28.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,81% | 57.992,00 |
| 25.07.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 0,83% | 22.608,00 |
| 24.07.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -2,50% | 19.393,00 |
| 23.07.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -1,98% | 21.013,00 |
| 22.07.2025 | 1,32 | 1,33 | 1,26 | 1,26 | -4,39% | 34.014,00 |
| 21.07.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -0,75% | 11.956,00 |
| 18.07.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -2,02% | 50.215,00 |
| 17.07.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 2,13% | 203.745,00 |
| 16.07.2025 | 1,40 | 1,40 | 1,24 | 1,33 | -12,78% | 236.610,00 |
| 15.07.2025 | 1,57 | 1,58 | 1,51 | 1,53 | -3,42% | 150.718,00 |
| 14.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 3.641,00 |
| 11.07.2025 | 1,60 | 1,61 | 1,58 | 1,59 | 0,38% | 125.889,00 |
| 10.07.2025 | 1,57 | 1,61 | 1,57 | 1,58 | 2,19% | 36.749,00 |
| 09.07.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,39% | 39.727,00 |
| 08.07.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 1,25% | 50.261,00 |
| 07.07.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,20% | 20.223,00 |
| 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 |