£1,766
-0,07%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,09% | - |
| 24.04.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 1,09% | 63.622,00 |
| 23.04.2025 | 1,77 | 1,80 | 1,75 | 1,75 | 0,23% | 119.606,00 |
| 22.04.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -1,69% | 26.806,00 |
| 17.04.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,22% | 58.345,00 |
| 16.04.2025 | 1,76 | 1,80 | 1,75 | 1,80 | 1,35% | 117.062,00 |
| 15.04.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 3,38% | 25.647,00 |
| 14.04.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 3,38% | 32.594,00 |
| 11.04.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,60% | 79.624,00 |
| 10.04.2025 | 1,71 | 1,71 | 1,68 | 1,69 | 4,66% | 170.028,00 |
| 09.04.2025 | 1,59 | 1,63 | 1,59 | 1,61 | -1,71% | 170.885,00 |
| 08.04.2025 | 1,55 | 1,65 | 1,55 | 1,64 | 4,87% | 108.910,00 |
| 07.04.2025 | 1,59 | 1,67 | 1,51 | 1,56 | -4,29% | 240.046,00 |
| 04.04.2025 | 1,69 | 1,70 | 1,60 | 1,63 | -4,00% | 397.071,00 |
| 03.04.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -1,16% | 99.725,00 |
| 02.04.2025 | 1,70 | 1,72 | 1,68 | 1,72 | 0,82% | 143.395,00 |
| 01.04.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,24% | 199.570,00 |
| 31.03.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -2,30% | 255.122,00 |
| 28.03.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -0,46% | 96.863,00 |
| 27.03.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,57% | 115.358,00 |
| 26.03.2025 | 1,75 | 1,77 | 1,72 | 1,74 | 0,35% | 256.112,00 |
| 25.03.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,81% | 100.355,00 |
| 24.03.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,58% | 44.268,00 |
| 21.03.2025 | 1,71 | 1,71 | 1,69 | 1,71 | -0,93% | 66.202,00 |
| 20.03.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -0,23% | 93.625,00 |
| 19.03.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 0,82% | 47.786,00 |
| 18.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | 52.317,00 |
| 17.03.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 0,59% | 72.950,00 |
| 14.03.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,20% | 225.533,00 |
| 13.03.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,95% | 178.102,00 |
| 12.03.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 2,00% | 88.601,00 |
| 11.03.2025 | 1,68 | 1,70 | 1,65 | 1,65 | -0,78% | 40.771,00 |
| 10.03.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -1,77% | 139.037,00 |
| 07.03.2025 | 1,64 | 1,70 | 1,62 | 1,69 | 2,05% | 150.277,00 |
| 06.03.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 0,73% | 218.745,00 |
| 05.03.2025 | 1,55 | 1,66 | 1,54 | 1,65 | 7,72% | 90.599,00 |
| 04.03.2025 | 1,61 | 1,61 | 1,52 | 1,53 | -6,03% | 71.544,00 |
| 03.03.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,49% | 98.044,00 |
| 28.02.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,25% | 39.664,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,61 | 1,63 | -1,09% | 97.670,00 |
| 26.02.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,62% | 247.700,00 |
| 25.02.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -0,74% | 268.741,00 |
| 24.02.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -2,41% | 72.036,00 |
| 21.02.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 1,22% | 84.231,00 |
| 20.02.2025 | 1,65 | 1,69 | 1,64 | 1,64 | 0,24% | 39.918,00 |
| 19.02.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,16% | 70.577,00 |
| 18.02.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -1,01% | 25.441,00 |
| 17.02.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,65% | 50.354,00 |
| 14.02.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -0,35% | 64.267,00 |
| 13.02.2025 | 1,69 | 1,71 | 1,66 | 1,70 | 1,91% | 47.703,00 |
| 12.02.2025 | 1,69 | 1,71 | 1,66 | 1,67 | -1,07% | 41.177,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,63% | 38.810,00 |
| 10.02.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,59% | 80.450,00 |
| 07.02.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -0,81% | 238.329,00 |
| 06.02.2025 | 1,68 | 1,73 | 1,68 | 1,72 | 2,74% | 98.331,00 |
| 05.02.2025 | 1,64 | 1,68 | 1,63 | 1,68 | 1,64% | 121.547,00 |
| 04.02.2025 | 1,65 | 1,67 | 1,64 | 1,65 | -0,90% | 70.283,00 |
| 03.02.2025 | 1,67 | 1,68 | 1,64 | 1,66 | -1,25% | 103.643,00 |
| 31.01.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,18% | 38.347,00 |
| 30.01.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 2,44% | 31.740,00 |
| 29.01.2025 | 1,67 | 1,69 | 1,64 | 1,64 | -1,32% | 106.956,00 |
| 28.01.2025 | 1,67 | 1,68 | 1,66 | 1,66 | 0,97% | 26.742,00 |
| 27.01.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,24% | 35.565,00 |
| 24.01.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,61% | 12.009,00 |
| 23.01.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,49% | 52.224,00 |
| 22.01.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -0,97% | 33.779,00 |
| 21.01.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -1,55% | 44.780,00 |
| 20.01.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -1,06% | 68.145,00 |
| 17.01.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,59% | 126.653,00 |
| 16.01.2025 | 1,68 | 1,69 | 1,66 | 1,68 | -0,24% | 104.110,00 |
| 15.01.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 3,43% | 51.754,00 |
| 14.01.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 2,26% | 40.518,00 |
| 13.01.2025 | 1,58 | 1,60 | 1,57 | 1,60 | -0,62% | 148.201,00 |
| 10.01.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,61% | 72.312,00 |
| 09.01.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 2,36% | 135.217,00 |
| 08.01.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -3,99% | 93.528,00 |
| 07.01.2025 | 1,73 | 1,74 | 1,67 | 1,68 | -4,28% | 59.241,00 |
| 06.01.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,29% | 107.643,00 |
| 03.01.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,91% | 9.769,00 |
| 02.01.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 0,00% | 9.976,00 |
| 31.12.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 1,61% | 3.829,00 |
| 30.12.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,59% | 25.770,00 |
| 27.12.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -0,95% | 13.486,00 |
| 24.12.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,89% | 21.058,00 |
| 23.12.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,68% | 192.532,00 |
| 20.12.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,57% | 202.220,00 |
| 19.12.2024 | 1,81 | 1,82 | 1,79 | 1,79 | -2,30% | 45.163,00 |
| 18.12.2024 | 1,83 | 1,86 | 1,83 | 1,83 | 0,00% | 46.856,00 |
| 17.12.2024 | 1,82 | 1,85 | 1,82 | 1,83 | -0,87% | 64.882,00 |
| 16.12.2024 | 1,87 | 1,87 | 1,83 | 1,85 | -1,07% | 24.648,00 |
| 13.12.2024 | 1,90 | 1,92 | 1,86 | 1,87 | -1,27% | 10.213,00 |
| 12.12.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 0,43% | 100.045,00 |
| 11.12.2024 | 1,87 | 1,90 | 1,87 | 1,88 | -0,63% | 17.758,00 |
| 10.12.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,84% | 80.641,00 |
| 09.12.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,32% | 18.211,00 |
| 06.12.2024 | 1,89 | 1,92 | 1,89 | 1,90 | 0,42% | 27.083,00 |
| 05.12.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -0,94% | 51.651,00 |
| 04.12.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 2,13% | 44.251,00 |
| 03.12.2024 | 1,88 | 1,88 | 1,86 | 1,87 | 0,86% | 54.824,00 |
| 02.12.2024 | 1,86 | 1,86 | 1,85 | 1,86 | -0,21% | 12.737,00 |