£1,812
0,39%
Echtzeit-Aktienkurs MCBRIDE PLC LS-,10
Bid:
Ask:
Aktienkurse zur MCBRIDE PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 0,11% | 21.089,00 |
| 11.11.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 1,63% | 54.824,00 |
| 10.11.2026 | 1,78 | 1,81 | 1,78 | 1,78 | -0,89% | 38.513,00 |
| 09.11.2026 | 1,79 | 1,80 | 1,77 | 1,79 | 2,17% | 17.149,00 |
| 06.11.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 0,11% | 9.207,00 |
| 05.11.2026 | 1,77 | 1,77 | 1,75 | 1,75 | 0,81% | 13.302,00 |
| 04.11.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 2,00% | 16.128,00 |
| 03.11.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,47% | 16.905,00 |
| 02.11.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 1,37% | 30.484,00 |
| 30.10.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -1,12% | 30.283,00 |
| 29.10.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -3,20% | 15.600,00 |
| 28.10.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -0,63% | 18.781,00 |
| 27.10.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -2,33% | 12.402,00 |
| 26.10.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -0,50% | 5.664,00 |
| 23.10.2026 | 1,81 | 1,82 | 1,78 | 1,81 | 0,67% | 26.471,00 |
| 22.10.2026 | 1,79 | 1,82 | 1,78 | 1,80 | -1,64% | 65.868,00 |
| 21.10.2026 | 1,83 | 1,83 | 1,81 | 1,83 | 0,22% | 20.712,00 |
| 20.10.2026 | 1,81 | 1,83 | 1,80 | 1,82 | 0,33% | 7.020,00 |
| 19.10.2026 | 1,83 | 1,85 | 1,81 | 1,82 | -0,98% | 31.127,00 |
| 16.10.2026 | 1,84 | 1,85 | 1,83 | 1,84 | 0,00% | 34.122,00 |
| 15.10.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 0,99% | 43.755,00 |
| 14.10.2026 | 1,81 | 1,83 | 1,80 | 1,82 | 0,33% | 21.742,00 |
| 13.10.2026 | 1,82 | 1,82 | 1,78 | 1,81 | 1,80% | 29.397,00 |
| 12.10.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | 10.986,00 |
| 09.10.2026 | 1,78 | 1,79 | 1,77 | 1,77 | 1,14% | 12.975,00 |
| 08.10.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -1,13% | 16.505,00 |
| 07.10.2026 | 1,75 | 1,79 | 1,75 | 1,77 | 1,49% | 9.510,00 |
| 06.10.2026 | 1,76 | 1,77 | 1,74 | 1,74 | -0,80% | 20.943,00 |
| 05.10.2026 | 1,76 | 1,78 | 1,76 | 1,76 | 0,34% | 21.056,00 |
| 02.10.2026 | 1,76 | 1,79 | 1,75 | 1,75 | -0,79% | 32.905,00 |
| 01.10.2026 | 1,75 | 1,79 | 1,75 | 1,77 | -0,11% | 35.731,00 |
| 30.09.2026 | 1,78 | 1,82 | 1,77 | 1,77 | -2,05% | 21.682,00 |
| 29.09.2026 | 1,82 | 1,82 | 1,79 | 1,81 | 0,28% | 17.811,00 |
| 28.09.2026 | 1,80 | 1,82 | 1,79 | 1,80 | 2,86% | 18.189,00 |
| 25.09.2026 | 1,73 | 1,77 | 1,68 | 1,75 | 1,80% | 28.264,00 |
| 24.09.2026 | 1,71 | 1,74 | 1,71 | 1,72 | -1,77% | 15.285,00 |
| 23.09.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -3,95% | 17.473,00 |
| 22.09.2026 | 1,82 | 1,85 | 1,82 | 1,82 | -1,19% | 1.593,00 |
| 21.09.2026 | 1,81 | 1,85 | 1,81 | 1,84 | 2,62% | 65.898,00 |
| 18.09.2026 | 1,90 | 1,90 | 1,78 | 1,80 | -3,70% | 29.307,00 |
| 17.09.2026 | 1,95 | 1,96 | 1,85 | 1,87 | -5,47% | 54.347,00 |
| 16.09.2026 | 1,95 | 1,98 | 1,87 | 1,97 | 2,39% | 7.920,00 |
| 15.09.2026 | 1,90 | 1,95 | 1,82 | 1,93 | 0,42% | 41.182,00 |
| 14.09.2026 | 1,86 | 1,92 | 1,85 | 1,92 | 4,01% | 17.887,00 |
| 11.09.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -0,97% | 20.190,00 |
| 10.09.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,43% | 1.534,00 |
| 09.09.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,22% | 39.259,00 |
| 08.09.2026 | 1,83 | 1,90 | 1,83 | 1,85 | -3,59% | 13.413,00 |
| 07.09.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 0,37% | 1.430,00 |
| 04.09.2026 | 1,89 | 1,91 | 1,86 | 1,91 | 0,21% | 11.800,00 |
| 03.09.2026 | 1,90 | 1,94 | 1,90 | 1,91 | -1,19% | 6.462,00 |
| 02.09.2026 | 1,95 | 1,97 | 1,92 | 1,93 | 0,21% | 9.079,00 |
| 01.09.2026 | 2,04 | 2,04 | 1,92 | 1,93 | -7,01% | 14.289,00 |
| 31.08.2026 | 2,06 | 2,08 | 2,06 | 2,07 | 1,19% | - |
| 28.08.2026 | 1,89 | 2,11 | 1,89 | 2,05 | 21,30% | 48.673,00 |
| 27.08.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 0,36% | 4.252,00 |
| 26.08.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,94% | 10.595,00 |
| 25.08.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 2,41% | 8.115,00 |
| 24.08.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | 3.175,00 |
| 21.08.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,30% | 2.740,00 |
| 20.08.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 0,80% | 605,00 |
| 19.08.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 2,59% | 9.121,00 |
| 18.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,63% | 1.673,00 |
| 17.08.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -1,85% | 2.392,00 |
| 14.08.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,68% | 6.068,00 |
| 13.08.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -1,16% | 2.477,00 |
| 12.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 1.800,00 |
| 11.08.2026 | 1,62 | 1,65 | 1,62 | 1,63 | -0,61% | 4.755,00 |
| 10.08.2026 | 1,67 | 1,67 | 1,64 | 1,64 | 0,98% | 2.897,00 |
| 07.08.2026 | 1,65 | 1,65 | 1,61 | 1,63 | -2,16% | 14.066,00 |
| 06.08.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 1,84% | 8.985,00 |
| 05.08.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,37% | 11.328,00 |
| 04.08.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -0,12% | 1.782,00 |
| 03.08.2026 | 1,63 | 1,64 | 1,63 | 1,63 | -0,12% | 3.332,00 |
| 31.07.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 2,26% | 5.038,00 |
| 30.07.2026 | 1,62 | 1,62 | 1,60 | 1,60 | 0,38% | 6.340,00 |
| 29.07.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,13% | 7.529,00 |
| 28.07.2026 | 1,59 | 1,62 | 1,58 | 1,59 | 0,63% | 20.382,00 |
| 27.07.2026 | 1,54 | 1,60 | 1,54 | 1,58 | 0,96% | 9.604,00 |
| 24.07.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -1,38% | 4.305,00 |
| 23.07.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,43% | 7.022,00 |
| 22.07.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -1,23% | 6.385,00 |
| 21.07.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 0,62% | 10.100,00 |
| 20.07.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | 12.009,00 |
| 17.07.2026 | 1,63 | 1,65 | 1,63 | 1,64 | -0,12% | 9.302,00 |
| 16.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,12% | 2.915,00 |
| 15.07.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 0,37% | 10.457,00 |
| 14.07.2026 | 1,63 | 1,64 | 1,61 | 1,64 | 2,00% | 16.627,00 |
| 13.07.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,31% | 18.275,00 |
| 10.07.2026 | 1,59 | 1,63 | 1,59 | 1,61 | 0,44% | 28.289,00 |
| 09.07.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,12% | 39.166,00 |
| 08.07.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -1,42% | 19.952,00 |
| 07.07.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -0,49% | 4.027,00 |
| 06.07.2026 | 1,63 | 1,63 | 1,60 | 1,63 | -0,31% | 20.980,00 |
| 03.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -0,73% | 24.276,00 |
| 02.07.2026 | 1,55 | 1,65 | 1,55 | 1,65 | 5,10% | 28.247,00 |
| 01.07.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,38% | 12.970,00 |
| 30.06.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 2,97% | 94.564,00 |
| 29.06.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 0,86% | 88.694,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,50 | 1,50 | -1,83% | 12.961,00 |