1,815€
4,91%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,72 | 1,82 | 1,72 | 1,81 | 0,28% | - |
| 10.05.2024 | 1,67 | 1,81 | 1,67 | 1,80 | 2,56% | - |
| 09.05.2024 | 1,68 | 1,77 | 1,68 | 1,76 | -0,85% | - |
| 08.05.2024 | 1,76 | 1,79 | 1,76 | 1,77 | -0,84% | - |
| 07.05.2024 | 1,71 | 1,81 | 1,71 | 1,79 | -0,28% | - |
| 06.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 03.05.2024 | 1,68 | 1,80 | 1,68 | 1,79 | 1,13% | - |
| 02.05.2024 | 1,64 | 1,80 | 1,64 | 1,77 | 0,00% | - |
| 30.04.2024 | 1,68 | 1,79 | 1,68 | 1,77 | 0,28% | - |
| 29.04.2024 | 1,67 | 1,78 | 1,67 | 1,77 | 0,57% | - |
| 26.04.2024 | 1,73 | 1,77 | 1,72 | 1,76 | 1,45% | - |
| 25.04.2024 | 1,69 | 1,77 | 1,69 | 1,73 | -4,16% | - |
| 24.04.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 0,56% | - |
| 23.04.2024 | 1,65 | 1,80 | 1,65 | 1,80 | 2,57% | - |
| 22.04.2024 | 1,63 | 1,76 | 1,63 | 1,75 | 2,34% | - |
| 19.04.2024 | 1,67 | 1,76 | 1,67 | 1,71 | -2,29% | - |
| 18.04.2024 | 1,67 | 1,77 | 1,67 | 1,75 | 0,00% | - |
| 17.04.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,29% | - |
| 16.04.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -0,29% | - |
| 15.04.2024 | 1,68 | 1,79 | 1,68 | 1,75 | -0,57% | - |
| 12.04.2024 | 1,66 | 1,80 | 1,66 | 1,76 | 4,76% | - |
| 11.04.2024 | 1,67 | 1,76 | 1,67 | 1,68 | -2,89% | - |
| 10.04.2024 | 1,68 | 1,79 | 1,68 | 1,73 | -1,70% | - |
| 09.04.2024 | 1,67 | 1,78 | 1,67 | 1,76 | 0,28% | - |
| 08.04.2024 | 1,64 | 1,76 | 1,64 | 1,76 | 1,74% | - |
| 05.04.2024 | 1,66 | 1,80 | 1,66 | 1,73 | -1,15% | - |
| 04.04.2024 | 1,73 | 1,75 | 1,71 | 1,75 | 0,87% | - |
| 03.04.2024 | 1,65 | 1,74 | 1,65 | 1,73 | 0,00% | - |
| 02.04.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,37% | - |
| 28.03.2024 | 1,70 | 1,80 | 1,70 | 1,77 | -0,34% | - |
| 27.03.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,51% | - |
| 26.03.2024 | 1,67 | 1,78 | 1,67 | 1,77 | 1,38% | - |
| 25.03.2024 | 1,77 | 1,78 | 1,74 | 1,75 | -1,25% | - |
| 22.03.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,80% | - |
| 21.03.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,92% | - |
| 20.03.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 1,82% | - |
| 19.03.2024 | 1,69 | 1,77 | 1,69 | 1,71 | -3,45% | - |
| 18.03.2024 | 1,77 | 1,78 | 1,75 | 1,77 | -0,11% | - |
| 15.03.2024 | 1,76 | 1,80 | 1,74 | 1,77 | 0,45% | - |
| 14.03.2024 | 1,77 | 1,81 | 1,75 | 1,76 | -0,62% | - |
| 13.03.2024 | 1,69 | 1,79 | 1,69 | 1,77 | 0,23% | - |
| 12.03.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 0,68% | - |
| 11.03.2024 | 1,68 | 1,78 | 1,68 | 1,76 | -0,11% | - |
| 08.03.2024 | 1,78 | 1,79 | 1,74 | 1,76 | -1,07% | - |
| 07.03.2024 | 1,71 | 1,84 | 1,71 | 1,78 | -0,11% | - |
| 06.03.2024 | 1,87 | 1,90 | 1,78 | 1,78 | -5,17% | - |
| 05.03.2024 | 1,89 | 1,90 | 1,86 | 1,88 | -0,48% | - |
| 04.03.2024 | 1,84 | 1,95 | 1,84 | 1,89 | -1,77% | - |
| 01.03.2024 | 1,90 | 1,93 | 1,88 | 1,92 | 1,27% | - |
| 29.02.2024 | 1,81 | 1,93 | 1,81 | 1,90 | 0,37% | - |
| 28.02.2024 | 1,85 | 1,93 | 1,85 | 1,89 | -1,97% | - |
| 27.02.2024 | 1,85 | 1,94 | 1,85 | 1,93 | -0,26% | - |
| 26.02.2024 | 1,92 | 1,94 | 1,91 | 1,93 | 0,73% | - |
| 23.02.2024 | 1,97 | 1,98 | 1,91 | 1,92 | -2,94% | - |
| 22.02.2024 | 1,93 | 1,98 | 1,93 | 1,98 | 2,49% | - |
| 21.02.2024 | 1,84 | 1,95 | 1,84 | 1,93 | 0,26% | - |
| 20.02.2024 | 1,92 | 1,94 | 1,90 | 1,92 | 0,05% | - |
| 19.02.2024 | 1,89 | 1,93 | 1,88 | 1,92 | 1,96% | - |
| 16.02.2024 | 1,75 | 1,89 | 1,75 | 1,88 | 2,67% | - |
| 15.02.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 0,99% | - |
| 14.02.2024 | 1,81 | 1,84 | 1,81 | 1,82 | 0,06% | - |
| 13.02.2024 | 1,84 | 1,85 | 1,81 | 1,82 | -0,93% | - |
| 12.02.2024 | 1,82 | 1,85 | 1,82 | 1,83 | 0,55% | - |
| 09.02.2024 | 1,74 | 1,84 | 1,74 | 1,82 | 0,61% | - |
| 08.02.2024 | 1,77 | 1,82 | 1,76 | 1,81 | 2,66% | - |
| 07.02.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -1,01% | - |
| 06.02.2024 | 1,78 | 1,81 | 1,76 | 1,78 | 0,17% | - |
| 05.02.2024 | 1,80 | 1,82 | 1,78 | 1,78 | -1,22% | - |
| 02.02.2024 | 1,78 | 1,82 | 1,78 | 1,80 | 1,07% | - |
| 01.02.2024 | 1,74 | 1,84 | 1,74 | 1,78 | -1,60% | - |
| 31.01.2024 | 1,83 | 1,85 | 1,81 | 1,81 | -1,09% | - |
| 30.01.2024 | 1,75 | 1,86 | 1,75 | 1,83 | 0,33% | - |
| 29.01.2024 | 1,76 | 1,85 | 1,76 | 1,83 | -0,33% | - |
| 26.01.2024 | 1,73 | 1,84 | 1,73 | 1,83 | 1,10% | - |
| 25.01.2024 | 1,79 | 1,82 | 1,78 | 1,81 | 1,23% | - |
| 24.01.2024 | 1,68 | 1,80 | 1,68 | 1,79 | 1,94% | - |
| 23.01.2024 | 1,67 | 1,78 | 1,67 | 1,76 | 0,40% | - |
| 22.01.2024 | 1,68 | 1,76 | 1,68 | 1,75 | 4,23% | - |
| 19.01.2024 | 1,59 | 1,70 | 1,59 | 1,68 | 0,66% | - |
| 18.01.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 2,71% | - |
| 17.01.2024 | 1,67 | 1,67 | 1,58 | 1,62 | -2,70% | - |
| 16.01.2024 | 1,67 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 15.01.2024 | 1,67 | 1,70 | 1,65 | 1,67 | -0,48% | - |
| 12.01.2024 | 1,58 | 1,69 | 1,58 | 1,68 | 1,21% | - |
| 11.01.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,24% | - |
| 10.01.2024 | 1,71 | 1,71 | 1,68 | 1,69 | -0,76% | - |
| 09.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,76% | - |
| 08.01.2024 | 1,70 | 1,73 | 1,69 | 1,72 | 1,36% | - |
| 05.01.2024 | 1,66 | 1,76 | 1,66 | 1,70 | -2,02% | - |
| 04.01.2024 | 1,65 | 1,75 | 1,65 | 1,73 | 0,52% | - |
| 03.01.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,35% | - |
| 02.01.2024 | 1,76 | 1,78 | 1,73 | 1,73 | -1,87% | - |
| 29.12.2023 | 1,75 | 1,78 | 1,75 | 1,76 | 0,80% | - |
| 28.12.2023 | 1,75 | 1,77 | 1,74 | 1,75 | -0,17% | - |
| 27.12.2023 | 1,74 | 1,77 | 1,74 | 1,75 | 0,63% | - |
| 22.12.2023 | 1,73 | 1,76 | 1,72 | 1,74 | 0,52% | - |
| 21.12.2023 | 1,72 | 1,74 | 1,71 | 1,73 | 0,64% | - |
| 20.12.2023 | 1,71 | 1,74 | 1,70 | 1,72 | 0,23% | - |
| 19.12.2023 | 1,71 | 1,74 | 1,71 | 1,72 | 4,32% | - |
| 18.12.2023 | 1,72 | 1,74 | 1,65 | 1,65 | -4,47% | - |