£1,104
-5,25%
Echtzeit-Aktienkurs MCBRIDE PLC LS-,10
Bid:
Ask:
Aktienkurse zur MCBRIDE PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,16 | 1,16 | 1,09 | 1,11 | -5,15% | 23.610,00 |
| 17.09.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,65% | 64.527,00 |
| 16.09.2024 | 1,16 | 1,17 | 1,13 | 1,16 | -1,49% | 6.749,00 |
| 13.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,47% | 7.370,00 |
| 12.09.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 10.697,00 |
| 11.09.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -3,71% | 3.159,00 |
| 10.09.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,19% | - |
| 09.09.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -1,16% | 3.398,00 |
| 06.09.2024 | 1,27 | 1,30 | 1,27 | 1,29 | -0,19% | 13.903,00 |
| 05.09.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,96% | 1.813,00 |
| 04.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,58% | 3.771,00 |
| 03.09.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -0,57% | 15.466,00 |
| 02.09.2024 | 1,30 | 1,31 | 1,28 | 1,31 | -1,14% | 3.831,00 |
| 30.08.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,19% | 2.752,00 |
| 29.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | 3.666,00 |
| 28.08.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 1,35% | 41.157,00 |
| 27.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,18% | 1.213,00 |
| 26.08.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,40% | - |
| 23.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,18% | 1.158,00 |
| 22.08.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 0,20% | 3.823,00 |
| 21.08.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | 7.704,00 |
| 20.08.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,92% | 4.325,00 |
| 19.08.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 1,96% | 6.064,00 |
| 16.08.2024 | 1,28 | 1,28 | 1,27 | 1,28 | -1,73% | 10.907,00 |
| 15.08.2024 | 1,31 | 1,32 | 1,30 | 1,30 | 5,06% | 2.700,00 |
| 14.08.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,82% | 2.511,00 |
| 13.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -1,01% | 2.330,00 |
| 12.08.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,20% | 23.822,00 |
| 09.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 1.002,00 |
| 08.08.2024 | 1,20 | 1,24 | 1,20 | 1,24 | -2,18% | 10.127,00 |
| 07.08.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,81% | 6.220,00 |
| 06.08.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 2,48% | 1.563,00 |
| 05.08.2024 | 1,19 | 1,22 | 1,16 | 1,21 | -6,20% | 31.644,00 |
| 02.08.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,34% | 8.912,00 |
| 01.08.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -1,69% | 2.724,00 |
| 31.07.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 1,14% | 452,00 |
| 30.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 1.114,00 |
| 29.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,23% | 793,00 |
| 26.07.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 2,09% | 1.609,00 |
| 25.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,77% | 314,00 |
| 24.07.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 2,26% | 1.496,00 |
| 23.07.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 2,32% | 12.024,00 |
| 22.07.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -2,26% | 1.726,00 |
| 19.07.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 2,51% | 2.340,00 |
| 18.07.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | 9.086,00 |
| 17.07.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 1,37% | 9.537,00 |
| 16.07.2024 | 1,27 | 1,31 | 1,27 | 1,28 | -9,89% | 9.478,00 |
| 15.07.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,17% | 12.794,00 |
| 12.07.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -0,54% | 2.784,00 |
| 11.07.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 2,01% | 4.225,00 |
| 10.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,44% | 28,00 |
| 09.07.2024 | 1,35 | 1,35 | 1,30 | 1,33 | -3,79% | 43.624,00 |
| 08.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | 922,00 |
| 05.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,32% | 1.136,00 |
| 04.07.2024 | 1,40 | 1,42 | 1,39 | 1,39 | 0,91% | 1.943,00 |
| 03.07.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | 1.497,00 |
| 02.07.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -0,54% | 1.224,00 |
| 01.07.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,39% | 11.880,00 |
| 28.06.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -3,10% | 16.009,00 |
| 27.06.2024 | 1,40 | 1,45 | 1,38 | 1,44 | 3,42% | 6.166,00 |
| 26.06.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 2,77% | 4.000,00 |
| 25.06.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 2,08% | 19.972,00 |
| 24.06.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -1,12% | 17.019,00 |
| 21.06.2024 | 1,34 | 1,34 | 1,32 | 1,34 | -0,37% | 16.458,00 |
| 20.06.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 4,67% | 8.747,00 |
| 19.06.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 1,98% | 2.563,00 |
| 18.06.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,20% | 11.454,00 |
| 17.06.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 3,58% | 4.321,00 |
| 14.06.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -3,06% | 9.055,00 |
| 13.06.2024 | 1,19 | 1,26 | 1,18 | 1,24 | 2,31% | 66.182,00 |
| 12.06.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 3,59% | 9.036,00 |
| 11.06.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,27% | 1.247,00 |
| 10.06.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 1,02% | 4.791,00 |
| 07.06.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -3,06% | 3.420,00 |
| 06.06.2024 | 1,21 | 1,21 | 1,18 | 1,21 | -3,59% | 5.370,00 |
| 05.06.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,57% | 1.129,00 |
| 04.06.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | 16.261,00 |
| 03.06.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 3,27% | 3.773,00 |
| 31.05.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -0,20% | 12.570,00 |
| 30.05.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 3,15% | 14.603,00 |
| 29.05.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -1,04% | 3.330,00 |
| 28.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,05% | 136,00 |
| 27.05.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,60% | - |
| 24.05.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,88% | 1.058,00 |
| 23.05.2024 | 1,22 | 1,23 | 1,20 | 1,20 | 2,79% | 4.840,00 |
| 22.05.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 1,30% | 4.191,00 |
| 21.05.2024 | 1,11 | 1,15 | 1,10 | 1,15 | 3,14% | 8.451,00 |
| 20.05.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 2,76% | 4.377,00 |
| 17.05.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -1,36% | 4.241,00 |
| 16.05.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | 12.246,00 |
| 15.05.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 0,00% | 1.833,00 |
| 14.05.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,38% | 9.043,00 |
| 13.05.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -1,80% | 16.016,00 |
| 10.05.2024 | 1,12 | 1,12 | 1,09 | 1,11 | -0,22% | 4.580,00 |
| 09.05.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 3,01% | 24.770,00 |
| 08.05.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 4.629,00 |
| 07.05.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 1,93% | 11.151,00 |
| 06.05.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,97% | - |
| 03.05.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,95% | 18.815,00 |
| 02.05.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,94% | 14.979,00 |