1,580€
1,28%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 2,20 | 2,32 | 2,20 | 2,32 | 1,31% | - |
| 23.05.2025 | 2,18 | 2,31 | 2,18 | 2,29 | 0,00% | - |
| 22.05.2025 | 2,29 | 2,31 | 2,27 | 2,29 | -0,87% | - |
| 21.05.2025 | 2,20 | 2,32 | 2,20 | 2,31 | 0,00% | - |
| 20.05.2025 | 2,18 | 2,33 | 2,18 | 2,31 | 1,76% | - |
| 19.05.2025 | 2,12 | 2,28 | 2,12 | 2,27 | 1,34% | - |
| 16.05.2025 | 2,14 | 2,27 | 2,14 | 2,24 | 0,00% | - |
| 15.05.2025 | 2,24 | 2,27 | 2,23 | 2,24 | -0,44% | - |
| 14.05.2025 | 2,24 | 2,28 | 2,24 | 2,25 | 0,00% | - |
| 13.05.2025 | 2,23 | 2,28 | 2,21 | 2,25 | 0,90% | - |
| 12.05.2025 | 2,21 | 2,25 | 2,21 | 2,23 | 1,36% | - |
| 09.05.2025 | 2,12 | 2,23 | 2,12 | 2,20 | -0,90% | - |
| 08.05.2025 | 2,14 | 2,25 | 2,14 | 2,22 | 0,00% | - |
| 07.05.2025 | 2,12 | 2,24 | 2,12 | 2,22 | -0,45% | - |
| 06.05.2025 | 2,18 | 2,25 | 2,18 | 2,23 | 1,83% | - |
| 05.05.2025 | 2,08 | 2,20 | 2,08 | 2,19 | 0,00% | - |
| 02.05.2025 | 2,10 | 2,22 | 2,10 | 2,19 | 3,30% | - |
| 30.04.2025 | 2,08 | 2,12 | 2,07 | 2,12 | 1,68% | - |
| 29.04.2025 | 2,09 | 2,13 | 2,05 | 2,09 | 0,00% | - |
| 28.04.2025 | 2,07 | 2,13 | 2,07 | 2,09 | 0,72% | - |
| 25.04.2025 | 2,09 | 2,11 | 2,05 | 2,07 | -0,48% | - |
| 24.04.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 0,97% | - |
| 23.04.2025 | 2,07 | 2,12 | 2,05 | 2,06 | 0,73% | - |
| 22.04.2025 | 2,07 | 2,08 | 2,05 | 2,05 | -1,68% | - |
| 17.04.2025 | 2,09 | 2,11 | 2,06 | 2,08 | -0,48% | - |
| 16.04.2025 | 2,07 | 2,10 | 2,06 | 2,09 | -0,48% | - |
| 15.04.2025 | 2,01 | 2,10 | 2,01 | 2,10 | 4,74% | - |
| 14.04.2025 | 1,95 | 2,03 | 1,95 | 2,01 | 4,16% | - |
| 11.04.2025 | 1,97 | 1,97 | 1,88 | 1,93 | -2,04% | - |
| 10.04.2025 | 1,86 | 2,03 | 1,86 | 1,97 | 4,80% | - |
| 09.04.2025 | 1,88 | 1,93 | 1,85 | 1,88 | -2,09% | - |
| 08.04.2025 | 1,89 | 1,95 | 1,82 | 1,92 | 4,64% | - |
| 07.04.2025 | 1,87 | 1,97 | 1,79 | 1,83 | -5,18% | - |
| 04.04.2025 | 2,03 | 2,03 | 1,90 | 1,93 | -4,69% | - |
| 03.04.2025 | 2,04 | 2,08 | 2,03 | 2,03 | -2,17% | - |
| 02.04.2025 | 2,05 | 2,08 | 2,03 | 2,07 | 0,49% | - |