£1,170
0,88%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |