£1,369
-3,28%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -2,86% | - |
| 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 |
| 12.02.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 7,96% | 57.532,00 |
| 11.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,75% | 160.689,00 |
| 10.02.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | 251.850,00 |
| 07.02.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,47% | 23.233,00 |
| 06.02.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,74% | 33.855,00 |
| 05.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | 36.725,00 |
| 04.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 11.968,00 |
| 03.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,74% | 1.672,00 |
| 31.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | 17.285,00 |
| 30.01.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 2,60% | 17.488,00 |
| 29.01.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | 13.251,00 |
| 28.01.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 5,47% | 41.115,00 |
| 27.01.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | 134.918,00 |
| 24.01.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,57% | 120.972,00 |
| 23.01.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 7,63% | 6.451,00 |
| 22.01.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 35.645,00 |
| 21.01.2025 | 1,33 | 1,33 | 1,22 | 1,22 | -7,58% | 157.268,00 |
| 20.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | 2.308,00 |
| 17.01.2025 | 1,27 | 1,33 | 1,24 | 1,24 | 22,47% | 109.112,00 |
| 16.01.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -3,57% | 4.294,00 |
| 15.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,44% | 3.016,00 |
| 14.01.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 4.710,00 |
| 13.01.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 4,00% | 12.051,00 |
| 10.01.2025 | 1,01 | 1,01 | 0,98 | 1,00 | -1,96% | 4.459,00 |
| 09.01.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -1,45% | 881,00 |
| 08.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -2,56% | 3.089,00 |
| 07.01.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,41% | - |
| 06.01.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,64% | - |
| 03.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,62% | 440,00 |
| 02.01.2025 | 1,06 | 1,08 | 1,06 | 1,07 | -0,32% | - |
| 31.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,13% | 274,00 |
| 30.12.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,28% | 2.480,00 |
| 27.12.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -3,65% | 2.685,00 |
| 23.12.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 757,00 |
| 20.12.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,36% | 2.790,00 |
| 19.12.2024 | 1,05 | 1,07 | 1,05 | 1,06 | -0,47% | 4.501,00 |
| 18.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,71% | 4.764,00 |
| 17.12.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -2,53% | 19.711,00 |
| 16.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -2,61% | 258,00 |
| 13.12.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 2,21% | - |
| 12.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,68% | 7.803,00 |
| 11.12.2024 | 1,08 | 1,11 | 1,08 | 1,10 | -0,23% | 2.633,00 |
| 10.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,23% | 8.785,00 |
| 09.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,61% | 2.388,00 |
| 06.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | 127,00 |
| 05.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,00% | 11.889,00 |
| 04.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,69% | 6.458,00 |
| 03.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 1,63% | 11.507,00 |
| 02.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,89% | 6.276,00 |
| 29.11.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 3,01% | 16.406,00 |