£1,401
0,17%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 9.435,00 |
| 25.03.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 2,57% | 59.195,00 |
| 24.03.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 0,59% | 29.874,00 |
| 23.03.2026 | 1,32 | 1,37 | 1,29 | 1,36 | -1,31% | 40.508,00 |
| 20.03.2026 | 1,40 | 1,40 | 1,35 | 1,37 | 0,00% | 46.697,00 |
| 19.03.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -2,28% | 44.668,00 |
| 18.03.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -0,99% | 33.055,00 |
| 17.03.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -1,25% | 12.995,00 |
| 16.03.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,55% | 66.383,00 |
| 13.03.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 0,00% | 66.424,00 |
| 12.03.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -2,95% | 78.330,00 |
| 11.03.2026 | 1,45 | 1,47 | 1,44 | 1,46 | -0,61% | 56.363,00 |
| 10.03.2026 | 1,48 | 1,48 | 1,44 | 1,47 | 0,69% | 54.322,00 |
| 09.03.2026 | 1,47 | 1,47 | 1,44 | 1,46 | -2,80% | 22.993,00 |
| 06.03.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -0,40% | 58.589,00 |
| 05.03.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -1,57% | 11.190,00 |
| 04.03.2026 | 1,56 | 1,57 | 1,51 | 1,53 | -0,78% | 14.090,00 |
| 03.03.2026 | 1,56 | 1,56 | 1,52 | 1,54 | -0,26% | 83.329,00 |
| 02.03.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -1,78% | 77.600,00 |
| 27.02.2026 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | 87.186,00 |
| 26.02.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 2,62% | 20.083,00 |
| 25.02.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -0,59% | 78.619,00 |
| 24.02.2026 | 1,64 | 1,64 | 1,53 | 1,53 | -8,42% | 119.581,00 |
| 23.02.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 0,36% | 26.230,00 |
| 20.02.2026 | 1,65 | 1,68 | 1,64 | 1,67 | 1,09% | 7.363,00 |
| 19.02.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -1,08% | 34.048,00 |
| 18.02.2026 | 1,66 | 1,67 | 1,64 | 1,67 | 1,28% | 27.749,00 |
| 17.02.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 3,58% | 42.164,00 |
| 16.02.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,13% | 4.739,00 |
| 13.02.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 1,60% | 13.197,00 |
| 12.02.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 0,51% | 18.181,00 |
| 11.02.2026 | 1,55 | 1,56 | 1,54 | 1,56 | -0,13% | 12.859,00 |
| 10.02.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 1,50% | 47.075,00 |
| 09.02.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -3,51% | 35.946,00 |
| 06.02.2026 | 1,56 | 1,60 | 1,56 | 1,59 | 0,76% | 24.445,00 |
| 05.02.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 2,46% | 7.678,00 |
| 04.02.2026 | 1,53 | 1,56 | 1,53 | 1,54 | 0,13% | 34.881,00 |
| 03.02.2026 | 1,58 | 1,59 | 1,53 | 1,54 | -1,97% | 16.184,00 |
| 02.02.2026 | 1,60 | 1,60 | 1,56 | 1,57 | -1,56% | 22.665,00 |
| 30.01.2026 | 1,59 | 1,62 | 1,58 | 1,60 | 1,65% | 4.950,00 |
| 29.01.2026 | 1,58 | 1,60 | 1,56 | 1,57 | 0,64% | 24.492,00 |
| 28.01.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 1,56% | 18.236,00 |
| 27.01.2026 | 1,46 | 1,54 | 1,45 | 1,54 | 6,07% | 56.212,00 |
| 26.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,55% | 8.053,00 |
| 23.01.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -2,30% | 8.202,00 |
| 22.01.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 4,24% | 14.607,00 |
| 21.01.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -1,26% | 14.557,00 |
| 20.01.2026 | 1,39 | 1,46 | 1,38 | 1,43 | 0,07% | 50.800,00 |
| 19.01.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,17% | 47.292,00 |
| 16.01.2026 | 1,45 | 1,46 | 1,44 | 1,45 | -0,62% | 12.452,00 |
| 15.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | 2.422,00 |
| 14.01.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,89% | 25.676,00 |
| 13.01.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -2,27% | 7.845,00 |
| 12.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,07% | 5.338,00 |
| 09.01.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,22% | 8.031,00 |
| 08.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 1,38% | 1.093,00 |
| 07.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,41% | 30.399,00 |
| 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 |