£1,049
-4,82%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -5,79% | - |
| 06.03.2026 | 1,17 | 1,17 | 1,08 | 1,10 | -5,16% | 1.039.295,00 |
| 05.03.2026 | 1,20 | 1,20 | 1,08 | 1,16 | -3,33% | 781.745,00 |
| 04.03.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -2,12% | 441.915,00 |
| 03.03.2026 | 1,27 | 1,28 | 1,23 | 1,23 | -5,10% | 353.260,00 |
| 02.03.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -2,78% | 328.081,00 |
| 27.02.2026 | 1,34 | 1,35 | 1,32 | 1,33 | 0,23% | 316.239,00 |
| 26.02.2026 | 1,30 | 1,34 | 1,29 | 1,33 | 2,79% | 597.974,00 |
| 25.02.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,22% | 375.765,00 |
| 24.02.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,91% | 215.425,00 |
| 23.02.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -2,08% | 214.652,00 |
| 20.02.2026 | 1,33 | 1,38 | 1,32 | 1,35 | 2,12% | 246.348,00 |
| 19.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,71% | 103.495,00 |
| 18.02.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,81% | 67.046,00 |
| 17.02.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,44% | 116.814,00 |
| 16.02.2026 | 1,37 | 1,38 | 1,35 | 1,36 | 0,00% | 134.908,00 |
| 13.02.2026 | 1,32 | 1,38 | 1,32 | 1,36 | 3,03% | 237.073,00 |
| 12.02.2026 | 1,33 | 1,35 | 1,30 | 1,32 | 0,15% | 177.316,00 |
| 11.02.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 1,31% | 996.913,00 |
| 10.02.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,23% | 227.644,00 |
| 09.02.2026 | 1,33 | 1,33 | 1,28 | 1,30 | -2,26% | 109.173,00 |
| 06.02.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 2,63% | 219.701,00 |
| 05.02.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,15% | 87.681,00 |
| 04.02.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | 263.192,00 |
| 03.02.2026 | 1,30 | 1,30 | 1,28 | 1,29 | 0,62% | 158.582,00 |
| 02.02.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,78% | 65.830,00 |
| 30.01.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -1,09% | 121.173,00 |
| 29.01.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,92% | 47.772,00 |
| 28.01.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 2,20% | 433.272,00 |
| 27.01.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -2,30% | 90.278,00 |
| 26.01.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -0,46% | 254.707,00 |
| 23.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,61% | 80.749,00 |
| 22.01.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,15% | 158.298,00 |
| 21.01.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 0,30% | 153.851,00 |
| 20.01.2026 | 1,30 | 1,33 | 1,25 | 1,31 | -3,81% | 190.951,00 |
| 19.01.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -0,73% | 211.219,00 |
| 16.01.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -1,99% | 61.093,00 |
| 15.01.2026 | 1,36 | 1,41 | 1,36 | 1,40 | 3,69% | 56.208,00 |
| 14.01.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,37% | 73.085,00 |
| 13.01.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -1,53% | 101.812,00 |
| 12.01.2026 | 1,37 | 1,38 | 1,35 | 1,37 | -0,44% | 101.329,00 |
| 09.01.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,33% | 110.360,00 |
| 08.01.2026 | 1,35 | 1,36 | 1,33 | 1,36 | -1,02% | 145.632,00 |
| 07.01.2026 | 1,37 | 1,39 | 1,37 | 1,37 | 0,00% | 186.948,00 |
| 06.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,15% | 69.722,00 |
| 05.01.2026 | 1,37 | 1,38 | 1,35 | 1,37 | -2,83% | 155.422,00 |
| 02.01.2026 | 1,40 | 1,41 | 1,38 | 1,41 | 1,14% | 35.562,00 |
| 31.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,27% | 5.434,00 |
| 30.12.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | 45.030,00 |
| 29.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,58% | 44.186,00 |
| 24.12.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,14% | 22.671,00 |
| 23.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,61% | 77.281,00 |
| 22.12.2025 | 1,36 | 1,38 | 1,36 | 1,37 | -0,15% | 32.319,00 |
| 19.12.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,15% | 161.265,00 |
| 18.12.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 1,02% | 61.167,00 |
| 17.12.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 1,55% | 123.640,00 |
| 16.12.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,07% | 99.591,00 |
| 15.12.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,80% | 73.404,00 |
| 12.12.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,84% | 116.503,00 |
| 11.12.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,19% | 147.177,00 |
| 10.12.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -3,03% | 155.205,00 |
| 09.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,46% | 140.991,00 |
| 08.12.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,67% | 101.839,00 |
| 05.12.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,30% | 158.979,00 |
| 04.12.2025 | 1,35 | 1,36 | 1,33 | 1,34 | -1,03% | 177.754,00 |
| 03.12.2025 | 1,33 | 1,36 | 1,31 | 1,36 | 2,26% | 99.897,00 |
| 02.12.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -0,90% | 55.190,00 |
| 01.12.2025 | 1,33 | 1,34 | 1,32 | 1,34 | -0,59% | 139.500,00 |
| 28.11.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,07% | 35.467,00 |
| 27.11.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,28% | 141.133,00 |
| 26.11.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,35% | 96.755,00 |
| 25.11.2025 | 1,28 | 1,37 | 1,27 | 1,36 | 6,48% | 285.233,00 |
| 24.11.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 2,15% | 205.496,00 |
| 21.11.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,16% | 76.344,00 |
| 20.11.2025 | 1,25 | 1,27 | 1,24 | 1,26 | -0,32% | 82.659,00 |
| 19.11.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,96% | 177.047,00 |
| 18.11.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -1,42% | 117.319,00 |
| 17.11.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -3,06% | 101.726,00 |
| 14.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -2,54% | 105.540,00 |
| 13.11.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,30% | 319.368,00 |
| 12.11.2025 | 1,34 | 1,36 | 1,34 | 1,34 | -0,52% | 145.082,00 |
| 11.11.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 3,13% | 214.077,00 |
| 10.11.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 2,10% | 138.886,00 |
| 07.11.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -2,36% | 197.240,00 |
| 06.11.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -2,09% | 177.134,00 |
| 05.11.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -1,25% | 183.368,00 |
| 04.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | 257.265,00 |
| 03.11.2025 | 1,36 | 1,37 | 1,34 | 1,37 | -0,15% | 257.025,00 |
| 31.10.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,07% | 240.225,00 |
| 30.10.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 1,33% | 422.923,00 |
| 29.10.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -0,88% | 211.975,00 |
| 28.10.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -0,44% | 129.295,00 |
| 27.10.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -3,39% | 161.971,00 |
| 24.10.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 1,58% | 324.836,00 |
| 23.10.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 1,75% | 335.718,00 |
| 22.10.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 6,69% | 378.742,00 |
| 21.10.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 2,88% | 123.779,00 |
| 20.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,32% | 158.668,00 |
| 17.10.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 0,16% | 121.127,00 |
| 16.10.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,96% | 139.193,00 |