1,550€
6,16%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 2,30% | - |
| 15.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,10% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 09.12.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -1,36% | - |
| 08.12.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -6,37% | - |
| 05.12.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 5,37% | - |
| 04.12.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -4,18% | - |
| 03.12.2025 | 1,53 | 1,57 | 1,51 | 1,56 | 1,97% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,52 | 1,53 | 4,45% | - |
| 01.12.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -2,01% | - |
| 28.11.2025 | 1,55 | 1,57 | 1,49 | 1,49 | -3,56% | - |
| 27.11.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 5,82% | - |
| 26.11.2025 | 1,56 | 1,56 | 1,46 | 1,46 | 3,55% | 990,00 |
| 25.11.2025 | 1,47 | 1,57 | 1,41 | 1,41 | 0,71% | - |
| 24.11.2025 | 1,46 | 1,48 | 1,40 | 1,40 | 1,45% | - |
| 21.11.2025 | 1,43 | 1,45 | 1,38 | 1,38 | 0,00% | - |
| 20.11.2025 | 1,45 | 1,45 | 1,38 | 1,38 | 0,73% | - |
| 19.11.2025 | 1,42 | 1,45 | 1,37 | 1,37 | 0,00% | - |
| 18.11.2025 | 1,42 | 1,45 | 1,37 | 1,37 | -2,14% | - |
| 17.11.2025 | 1,49 | 1,50 | 1,40 | 1,40 | -6,35% | - |
| 14.11.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -2,29% | - |
| 13.11.2025 | 1,53 | 1,55 | 1,53 | 1,53 | 4,79% | - |
| 12.11.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -0,68% | - |
| 11.11.2025 | 1,49 | 1,56 | 1,47 | 1,47 | -2,65% | - |
| 10.11.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 6,34% | - |
| 07.11.2025 | 1,51 | 1,51 | 1,42 | 1,42 | -6,89% | - |
| 06.11.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 4,45% | - |
| 05.11.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -1,35% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -1,33% | - |
| 03.11.2025 | 1,57 | 1,58 | 1,50 | 1,50 | 2,04% | - |
| 30.10.2025 | 1,54 | 1,58 | 1,47 | 1,47 | -1,34% | - |
| 28.10.2025 | 1,58 | 1,59 | 1,49 | 1,49 | -0,67% | - |
| 27.10.2025 | 1,63 | 1,64 | 1,50 | 1,50 | -6,25% | - |
| 24.10.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 1,91% | - |
| 23.10.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 2,61% | - |
| 22.10.2025 | 1,48 | 1,59 | 1,48 | 1,53 | 8,51% | - |
| 21.10.2025 | 1,44 | 1,50 | 1,41 | 1,41 | 0,71% | - |
| 20.10.2025 | 1,45 | 1,46 | 1,40 | 1,40 | 2,19% | - |
| 16.10.2025 | 1,45 | 1,46 | 1,37 | 1,37 | -7,74% | - |
| 15.10.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 4,58% | - |
| 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% | - |