1,450€
2,11%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -0,70% | - |
| 13.10.2025 | 1,48 | 1,52 | 1,43 | 1,43 | 0,00% | - |
| 10.10.2025 | 1,56 | 1,56 | 1,38 | 1,43 | -11,18% | - |
| 09.10.2025 | 1,55 | 1,61 | 1,54 | 1,61 | 3,21% | - |
| 08.10.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 4,00% | - |
| 07.10.2025 | 1,56 | 1,57 | 1,50 | 1,50 | 0,00% | - |
| 06.10.2025 | 1,60 | 1,60 | 1,50 | 1,50 | -0,66% | - |
| 03.10.2025 | 1,58 | 1,59 | 1,51 | 1,51 | 1,34% | - |
| 02.10.2025 | 1,58 | 1,62 | 1,49 | 1,49 | -1,97% | - |
| 01.10.2025 | 1,62 | 1,62 | 1,52 | 1,52 | -1,30% | - |
| 30.09.2025 | 1,59 | 1,63 | 1,54 | 1,54 | 1,32% | - |
| 29.09.2025 | 1,58 | 1,60 | 1,52 | 1,52 | 2,01% | - |
| 26.09.2025 | 1,61 | 1,61 | 1,49 | 1,49 | -5,70% | - |
| 25.09.2025 | 1,62 | 1,62 | 1,57 | 1,58 | 2,60% | - |
| 24.09.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -3,14% | - |
| 23.09.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 2,25% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -2,81% | - |
| 19.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 18.09.2025 | 1,59 | 1,62 | 1,54 | 1,54 | 1,32% | - |
| 17.09.2025 | 1,58 | 1,60 | 1,52 | 1,52 | -3,80% | - |
| 16.09.2025 | 1,57 | 1,61 | 1,57 | 1,58 | 5,33% | - |
| 15.09.2025 | 1,58 | 1,61 | 1,50 | 1,50 | -1,32% | - |
| 12.09.2025 | 1,56 | 1,59 | 1,52 | 1,52 | 2,01% | - |
| 11.09.2025 | 1,55 | 1,59 | 1,49 | 1,49 | 0,68% | - |
| 09.09.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -1,33% | 2.464,00 |
| 08.09.2025 | 1,57 | 1,62 | 1,50 | 1,50 | -4,15% | - |
| 05.09.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 1,62% | - |
| 04.09.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -0,96% | - |
| 03.09.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 0,97% | - |
| 02.09.2025 | 1,62 | 1,62 | 1,53 | 1,54 | -4,64% | - |
| 01.09.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 0,31% | - |
| 29.08.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,23% | - |
| 28.08.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,24% | - |
| 27.08.2025 | 1,67 | 1,68 | 1,61 | 1,61 | -3,30% | - |
| 26.08.2025 | 1,66 | 1,71 | 1,62 | 1,67 | 0,30% | - |
| 25.08.2025 | 1,58 | 1,67 | 1,58 | 1,66 | 0,30% | - |
| 22.08.2025 | 1,60 | 1,68 | 1,60 | 1,66 | 3,12% | - |
| 21.08.2025 | 1,64 | 1,65 | 1,59 | 1,61 | -1,83% | - |
| 20.08.2025 | 1,68 | 1,69 | 1,63 | 1,64 | -2,39% | 600,00 |
| 19.08.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 1,21% | - |
| 18.08.2025 | 1,67 | 1,70 | 1,65 | 1,66 | -0,90% | - |
| 15.08.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -1,76% | - |
| 14.08.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -0,58% | - |
| 13.08.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,16% | - |
| 12.08.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 1,76% | - |
| 11.08.2025 | 1,64 | 1,75 | 1,64 | 1,70 | -1,16% | - |
| 08.08.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,29% | - |
| 07.08.2025 | 1,64 | 1,74 | 1,64 | 1,73 | 0,29% | - |
| 06.08.2025 | 1,72 | 1,84 | 1,71 | 1,72 | 0,88% | - |
| 05.08.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -0,58% | - |
| 04.08.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,88% | - |
| 01.08.2025 | 1,73 | 1,75 | 1,70 | 1,70 | -2,30% | - |
| 31.07.2025 | 1,73 | 1,77 | 1,73 | 1,74 | 0,87% | - |
| 30.07.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,29% | - |
| 29.07.2025 | 1,71 | 1,78 | 1,71 | 1,73 | 1,76% | - |
| 28.07.2025 | 1,73 | 1,76 | 1,70 | 1,70 | -0,87% | - |
| 25.07.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -1,44% | - |
| 24.07.2025 | 1,72 | 1,79 | 1,72 | 1,74 | 1,75% | - |
| 23.07.2025 | 1,73 | 1,76 | 1,71 | 1,71 | -0,58% | - |
| 22.07.2025 | 1,75 | 1,77 | 1,72 | 1,72 | -1,71% | - |
| 21.07.2025 | 1,76 | 1,78 | 1,75 | 1,75 | 0,57% | - |
| 18.07.2025 | 1,75 | 1,77 | 1,66 | 1,74 | 0,00% | - |
| 17.07.2025 | 1,77 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 16.07.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -0,57% | - |
| 15.07.2025 | 1,77 | 1,79 | 1,74 | 1,75 | -0,85% | - |
| 14.07.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 0,00% | - |
| 11.07.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -0,84% | - |
| 10.07.2025 | 1,80 | 1,81 | 1,77 | 1,78 | 0,00% | - |
| 09.07.2025 | 1,76 | 1,81 | 1,75 | 1,78 | 1,42% | - |
| 08.07.2025 | 1,68 | 1,77 | 1,68 | 1,76 | 4,15% | 2.000,00 |
| 07.07.2025 | 1,68 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 04.07.2025 | 1,69 | 1,71 | 1,68 | 1,70 | -0,29% | - |
| 03.07.2025 | 1,70 | 1,74 | 1,70 | 1,70 | 0,29% | - |
| 02.07.2025 | 1,77 | 1,79 | 1,70 | 1,70 | -3,42% | - |
| 01.07.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 1,74% | - |
| 30.06.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,63% | - |
| 27.06.2025 | 1,71 | 1,80 | 1,71 | 1,79 | 0,00% | - |
| 26.06.2025 | 1,83 | 1,85 | 1,71 | 1,79 | -2,19% | - |
| 25.06.2025 | 1,82 | 1,86 | 1,82 | 1,83 | 1,10% | - |
| 24.06.2025 | 1,69 | 1,83 | 1,69 | 1,81 | 2,84% | - |
| 23.06.2025 | 1,69 | 1,80 | 1,69 | 1,76 | -1,68% | - |
| 20.06.2025 | 1,79 | 1,83 | 1,78 | 1,79 | 0,56% | - |
| 19.06.2025 | 1,82 | 1,84 | 1,70 | 1,78 | -2,20% | - |
| 18.06.2025 | 1,76 | 1,87 | 1,76 | 1,82 | -1,36% | - |
| 17.06.2025 | 1,85 | 1,88 | 1,84 | 1,85 | -1,07% | - |
| 16.06.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 0,00% | - |
| 13.06.2025 | 1,93 | 1,93 | 1,85 | 1,87 | -3,62% | - |
| 12.06.2025 | 1,93 | 1,98 | 1,88 | 1,94 | -0,77% | - |
| 11.06.2025 | 2,20 | 2,30 | 1,89 | 1,95 | -15,58% | 4.000,00 |
| 10.06.2025 | 2,16 | 2,32 | 2,16 | 2,31 | 2,21% | - |
| 09.06.2025 | 2,14 | 2,29 | 2,14 | 2,26 | 0,44% | - |
| 06.06.2025 | 2,14 | 2,27 | 2,14 | 2,25 | 0,00% | - |
| 05.06.2025 | 2,26 | 2,29 | 2,23 | 2,25 | -0,88% | - |
| 04.06.2025 | 2,27 | 2,31 | 2,26 | 2,27 | 0,44% | - |
| 03.06.2025 | 2,35 | 2,36 | 2,26 | 2,26 | -3,83% | - |
| 02.06.2025 | 2,34 | 2,39 | 2,33 | 2,35 | 0,00% | - |
| 30.05.2025 | 2,24 | 2,37 | 2,24 | 2,35 | 0,43% | - |
| 29.05.2025 | 2,26 | 2,41 | 2,26 | 2,34 | -0,43% | - |
| 28.05.2025 | 2,31 | 2,37 | 2,31 | 2,35 | 1,73% | - |
| 27.05.2025 | 2,20 | 2,33 | 2,20 | 2,31 | -0,43% | - |