£1,659
1,29%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,64 | 1,69 | 1,64 | 1,68 | 2,59% | - |
| 28.05.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 0,49% | 8.606,00 |
| 27.05.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 1,37% | 8.010,00 |
| 26.05.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -2,88% | 8.717,00 |
| 25.05.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,07% | - |
| 22.05.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 1,11% | 5.105,00 |
| 21.05.2026 | 1,64 | 1,64 | 1,61 | 1,62 | -0,25% | 17.089,00 |
| 20.05.2026 | 1,58 | 1,62 | 1,56 | 1,62 | 2,53% | 52.846,00 |
| 19.05.2026 | 1,58 | 1,61 | 1,58 | 1,58 | 1,28% | 29.795,00 |
| 18.05.2026 | 1,56 | 1,58 | 1,53 | 1,56 | 0,06% | 15.016,00 |
| 15.05.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,84% | 21.014,00 |
| 14.05.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,19% | 36.700,00 |
| 13.05.2026 | 1,57 | 1,59 | 1,52 | 1,55 | -1,46% | 28.337,00 |
| 12.05.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -0,38% | 12.254,00 |
| 11.05.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 0,64% | 26.778,00 |
| 08.05.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 1,03% | 29.298,00 |
| 07.05.2026 | 1,55 | 1,59 | 1,55 | 1,55 | 0,26% | 28.127,00 |
| 06.05.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 2,52% | 13.281,00 |
| 05.05.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -5,01% | 13.491,00 |
| 04.05.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,03% | - |
| 01.05.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 2,45% | 2.681,00 |
| 30.04.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -2,02% | 24.644,00 |
| 29.04.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,19% | 7.393,00 |
| 28.04.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 0,82% | 8.262,00 |
| 27.04.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,12% | 6.930,00 |
| 24.04.2026 | 1,60 | 1,61 | 1,58 | 1,61 | -0,93% | 15.991,00 |
| 23.04.2026 | 1,60 | 1,63 | 1,60 | 1,62 | -0,43% | 11.206,00 |
| 22.04.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 0,43% | 13.426,00 |
| 21.04.2026 | 1,61 | 1,66 | 1,61 | 1,62 | 1,82% | 20.570,00 |
| 20.04.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -1,97% | 3.861,00 |
| 17.04.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 1,50% | 22.952,00 |
| 16.04.2026 | 1,61 | 1,64 | 1,60 | 1,60 | -0,25% | 11.421,00 |
| 15.04.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,62% | 6.008,00 |
| 14.04.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,12% | 12.452,00 |
| 13.04.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 0,31% | 12.430,00 |
| 10.04.2026 | 1,59 | 1,62 | 1,56 | 1,61 | 3,01% | 27.848,00 |
| 09.04.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 2,03% | 42.223,00 |
| 08.04.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 4,58% | 14.535,00 |
| 07.04.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,02% | 16.564,00 |
| 02.04.2026 | 1,40 | 1,48 | 1,38 | 1,48 | 9,41% | 66.149,00 |
| 01.04.2026 | 1,36 | 1,40 | 1,35 | 1,35 | -1,24% | 61.807,00 |
| 31.03.2026 | 1,38 | 1,38 | 1,36 | 1,37 | 0,96% | 9.514,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -1,46% | 21.868,00 |
| 27.03.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -1,79% | 35.663,00 |
| 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 |