£1,457
0,08%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,96% | 9.675,00 |
| 05.01.2026 | 1,44 | 1,44 | 1,41 | 1,43 | -2,06% | 23.380,00 |
| 02.01.2026 | 1,44 | 1,46 | 1,44 | 1,46 | -0,55% | 5.299,00 |
| 31.12.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 1,52% | 25.777,00 |
| 30.12.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 3,44% | 9.641,00 |
| 29.12.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,29% | 6.341,00 |
| 24.12.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -0,57% | 4.022,00 |
| 23.12.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,81% | 13.051,00 |
| 22.12.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -0,83% | 3.920,00 |
| 19.12.2025 | 1,45 | 1,45 | 1,43 | 1,45 | 0,28% | 10.943,00 |
| 18.12.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 1,98% | 22.053,00 |
| 17.12.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 1,29% | 25.813,00 |
| 16.12.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,43% | 32.953,00 |
| 15.12.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 4,20% | 59.717,00 |
| 12.12.2025 | 1,30 | 1,35 | 1,30 | 1,33 | 3,09% | 35.184,00 |
| 11.12.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 2,37% | 51.540,00 |
| 10.12.2025 | 1,21 | 1,27 | 1,21 | 1,26 | 4,81% | 266.940,00 |
| 09.12.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 0,00% | 79.056,00 |
| 08.12.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,31% | 74.505,00 |
| 05.12.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | 113.094,00 |
| 04.12.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | 91.750,00 |
| 03.12.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,66% | 58.202,00 |
| 02.12.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -1,94% | 42.117,00 |
| 01.12.2025 | 1,26 | 1,27 | 1,24 | 1,24 | 0,41% | 113.071,00 |
| 28.11.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -1,20% | 51.946,00 |
| 27.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 3.895,00 |
| 26.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | 6.470,00 |
| 25.11.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -2,04% | 115.700,00 |
| 24.11.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,47% | 46.179,00 |
| 21.11.2025 | 1,25 | 1,31 | 1,25 | 1,27 | 0,00% | 169.148,00 |
| 20.11.2025 | 1,21 | 1,34 | 1,21 | 1,27 | 15,45% | 663.613,00 |
| 19.11.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | 60.381,00 |
| 18.11.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -2,59% | 49.792,00 |
| 17.11.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,27% | 3.750,00 |
| 14.11.2025 | 1,11 | 1,12 | 1,10 | 1,12 | -0,18% | 42.005,00 |
| 13.11.2025 | 1,13 | 1,13 | 1,11 | 1,12 | 1,27% | 84.096,00 |
| 12.11.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -1,78% | 72.966,00 |
| 11.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -0,18% | 26.460,00 |
| 10.11.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 21.614,00 |
| 07.11.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,79% | 2.334,00 |
| 06.11.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -0,43% | 9.766,00 |
| 05.11.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,41% | 36.518,00 |
| 04.11.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -2,07% | 30.242,00 |
| 03.11.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,86% | 23.580,00 |
| 31.10.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 4,29% | 31.231,00 |
| 30.10.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -5,64% | 22.194,00 |
| 29.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -1,41% | 39.670,00 |
| 28.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -2,27% | 36.811,00 |
| 27.10.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -3,14% | 10.362,00 |
| 24.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 2,75% | 23.953,00 |
| 23.10.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 1,48% | 22.690,00 |
| 22.10.2025 | 1,22 | 1,23 | 1,20 | 1,22 | -1,13% | 42.536,00 |
| 21.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,83% | 3.051,00 |
| 20.10.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 0,88% | 11.956,00 |
| 17.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,32% | 33.763,00 |
| 16.10.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,48% | 19.516,00 |
| 15.10.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 1,46% | 14.023,00 |
| 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 |