1,110€
7,77%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 30.07.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 1,84% | - |
| 29.07.2026 | 1,12 | 1,14 | 1,08 | 1,09 | -2,69% | - |
| 28.07.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 0,45% | - |
| 27.07.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 0,45% | - |
| 24.07.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,91% | - |
| 23.07.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -3,52% | - |
| 22.07.2026 | 1,11 | 1,16 | 1,10 | 1,14 | 2,25% | - |
| 21.07.2026 | 1,13 | 1,15 | 1,11 | 1,11 | -1,77% | - |
| 20.07.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 0,44% | - |
| 17.07.2026 | 1,15 | 1,17 | 1,12 | 1,13 | 5,14% | - |
| 16.07.2026 | 1,16 | 1,18 | 1,07 | 1,07 | -6,96% | - |
| 15.07.2026 | 1,12 | 1,16 | 1,11 | 1,15 | 4,07% | - |
| 14.07.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 1,38% | - |
| 13.07.2026 | 1,09 | 1,12 | 1,07 | 1,09 | 0,93% | - |
| 10.07.2026 | 1,06 | 1,10 | 1,05 | 1,08 | 2,86% | - |
| 09.07.2026 | 1,05 | 1,07 | 1,04 | 1,05 | 8,25% | - |
| 08.07.2026 | 1,10 | 1,10 | 0,97 | 0,97 | -11,82% | - |
| 07.07.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -0,90% | - |
| 06.07.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,33% | - |
| 03.07.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 1,81% | - |
| 02.07.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 01.07.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 3,74% | - |
| 30.06.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -0,47% | - |
| 29.06.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -2,27% | - |
| 26.06.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -0,45% | - |
| 25.06.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 7,28% | - |
| 24.06.2026 | 1,08 | 1,11 | 1,03 | 1,03 | -2,65% | - |
| 23.06.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -1,12% | - |
| 22.06.2026 | 1,08 | 1,10 | 1,05 | 1,07 | 0,94% | - |
| 19.06.2026 | 1,10 | 1,12 | 1,05 | 1,06 | 3,92% | - |
| 18.06.2026 | 1,10 | 1,13 | 1,02 | 1,02 | -6,85% | - |
| 17.06.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | - |
| 16.06.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | - |
| 15.06.2026 | 1,11 | 1,16 | 1,09 | 1,09 | -1,81% | - |
| 12.06.2026 | 1,07 | 1,14 | 1,07 | 1,11 | 3,46% | - |
| 11.06.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -1,57% | - |
| 10.06.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -1,81% | - |
| 09.06.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 1,38% | - |
| 08.06.2026 | 1,11 | 1,13 | 1,08 | 1,09 | -2,24% | - |
| 05.06.2026 | 1,11 | 1,14 | 1,10 | 1,12 | 8,25% | - |
| 04.06.2026 | 1,11 | 1,12 | 1,03 | 1,03 | -6,36% | - |
| 03.06.2026 | 1,15 | 1,15 | 1,09 | 1,10 | -3,93% | - |
| 02.06.2026 | 1,16 | 1,19 | 1,13 | 1,15 | -0,87% | - |
| 01.06.2026 | 1,22 | 1,23 | 1,15 | 1,16 | -4,15% | - |
| 29.05.2026 | 1,18 | 1,25 | 1,18 | 1,21 | 2,99% | - |
| 28.05.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -1,27% | - |
| 27.05.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 1,72% | - |
| 26.05.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 1,75% | - |
| 25.05.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 1,33% | - |
| 22.05.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | - |
| 21.05.2026 | 1,12 | 1,18 | 1,12 | 1,15 | 2,22% | - |
| 20.05.2026 | 1,11 | 1,14 | 1,07 | 1,13 | 1,81% | - |
| 19.05.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,90% | - |
| 18.05.2026 | 1,11 | 1,13 | 1,08 | 1,12 | 0,90% | - |
| 15.05.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 7,28% | - |
| 14.05.2026 | 1,12 | 1,13 | 1,03 | 1,03 | -6,36% | - |
| 13.05.2026 | 1,11 | 1,14 | 1,10 | 1,10 | 0,00% | 2.000,00 |
| 12.05.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -3,93% | - |
| 11.05.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 08.05.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | - |
| 07.05.2026 | 1,21 | 1,24 | 1,18 | 1,19 | 4,39% | - |
| 06.05.2026 | 1,21 | 1,26 | 1,14 | 1,14 | -4,60% | - |
| 05.05.2026 | 1,20 | 1,23 | 1,18 | 1,20 | -0,42% | - |
| 04.05.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 30.04.2026 | 1,19 | 1,22 | 1,18 | 1,20 | 6,70% | - |
| 29.04.2026 | 1,21 | 1,23 | 1,12 | 1,12 | -6,67% | - |
| 28.04.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -1,23% | - |
| 27.04.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 1,25% | - |
| 24.04.2026 | 1,24 | 1,25 | 1,18 | 1,20 | -2,83% | - |
| 23.04.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,40% | - |
| 22.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 21.04.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 1,21% | - |
| 20.04.2026 | 1,31 | 1,32 | 1,23 | 1,24 | 2,07% | - |
| 17.04.2026 | 1,25 | 1,32 | 1,21 | 1,21 | -3,20% | - |
| 16.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | 0,40% | - |
| 15.04.2026 | 1,25 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 14.04.2026 | 1,23 | 1,28 | 1,23 | 1,25 | 1,63% | - |
| 13.04.2026 | 1,24 | 1,26 | 1,23 | 1,23 | 4,24% | 252,00 |
| 10.04.2026 | 1,25 | 1,30 | 1,18 | 1,18 | 0,85% | - |
| 09.04.2026 | 1,26 | 1,28 | 1,17 | 1,17 | -7,51% | - |
| 08.04.2026 | 1,16 | 1,31 | 1,16 | 1,27 | 7,20% | - |
| 07.04.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -0,42% | - |
| 02.04.2026 | 1,19 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 01.04.2026 | 1,18 | 1,24 | 1,17 | 1,21 | 2,99% | - |
| 31.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 1,30% | - |
| 30.03.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -0,86% | - |
| 27.03.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -4,51% | - |
| 26.03.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 6,09% | - |
| 25.03.2026 | 1,18 | 1,24 | 1,15 | 1,15 | -2,13% | - |
| 24.03.2026 | 1,18 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 23.03.2026 | 1,16 | 1,23 | 1,14 | 1,20 | 1,70% | - |
| 20.03.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 6,82% | - |
| 19.03.2026 | 1,21 | 1,22 | 1,10 | 1,10 | -8,71% | - |
| 18.03.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,84% | - |
| 17.03.2026 | 1,20 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 16.03.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,84% | - |
| 13.03.2026 | 1,23 | 1,24 | 1,19 | 1,20 | -2,85% | 2.682,00 |
| 12.03.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 0,00% | - |
| 11.03.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -0,40% | - |