£1,266
-1,94%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,29 | 1,29 | 1,27 | 1,29 | -0,08% | 202.312,00 |
| 13.10.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 0,62% | 115.125,00 |
| 10.10.2025 | 1,15 | 1,29 | 1,15 | 1,28 | -4,75% | 767.787,00 |
| 09.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,97% | 70.515,00 |
| 08.10.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,23% | 67.494,00 |
| 07.10.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -1,33% | 103.143,00 |
| 06.10.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,39% | 50.534,00 |
| 03.10.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 0,96% | 71.564,00 |
| 02.10.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -1,88% | 52.136,00 |
| 01.10.2025 | 1,39 | 1,39 | 1,36 | 1,38 | -1,64% | 153.219,00 |
| 30.09.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 2,41% | 146.642,00 |
| 29.09.2025 | 1,36 | 1,39 | 1,36 | 1,37 | 1,33% | 106.917,00 |
| 26.09.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -1,17% | 146.773,00 |
| 25.09.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -2,14% | 146.386,00 |
| 24.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,43% | 59.197,00 |
| 23.09.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 3,11% | 234.068,00 |
| 22.09.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,88% | 58.404,00 |
| 19.09.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,59% | 221.083,00 |
| 18.09.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 1,46% | 174.534,00 |
| 17.09.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 0,59% | 344.403,00 |
| 16.09.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,67% | 229.343,00 |
| 15.09.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -0,15% | 113.704,00 |
| 12.09.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -0,96% | 84.217,00 |
| 11.09.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,26% | - |
| 10.09.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,14% | - |
| 09.09.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -3,78% | - |
| 08.09.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 3,48% | - |
| 05.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,43% | 62.748,00 |
| 04.09.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -0,89% | 89.917,00 |
| 03.09.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 0,90% | 137.449,00 |
| 02.09.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -4,31% | 312.435,00 |
| 01.09.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,43% | 62.416,00 |
| 29.08.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -1,28% | 138.568,00 |
| 28.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,59% | 258.862,00 |
| 27.08.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -3,49% | 168.859,00 |
| 26.08.2025 | 1,42 | 1,44 | 1,39 | 1,43 | 2,81% | 316.705,00 |
| 25.08.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -2,73% | - |
| 22.08.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,62% | 568.884,00 |
| 21.08.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -2,54% | 84.397,00 |
| 20.08.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -1,25% | 159.927,00 |
| 19.08.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 1,13% | 30.645,00 |
| 18.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,84% | 101.631,00 |
| 15.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,51% | 60.902,00 |
| 14.08.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -1,09% | 226.987,00 |
| 13.08.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,54% | 47.582,00 |
| 12.08.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 0,82% | 90.290,00 |
| 11.08.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -0,95% | 48.425,00 |
| 08.08.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,54% | 130.265,00 |
| 07.08.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -0,53% | 129.931,00 |
| 06.08.2025 | 1,49 | 1,58 | 1,48 | 1,50 | 1,49% | 282.764,00 |
| 05.08.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -0,67% | 50.079,00 |
| 04.08.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,68% | 52.354,00 |
| 01.08.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,86% | 110.444,00 |
| 31.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,35% | 238.515,00 |
| 30.07.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -0,40% | 141.459,00 |
| 29.07.2025 | 1,48 | 1,52 | 1,47 | 1,49 | 1,09% | 201.575,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,60% | 303.274,00 |
| 25.07.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -0,53% | 327.553,00 |
| 24.07.2025 | 1,49 | 1,54 | 1,49 | 1,50 | 1,48% | 164.519,00 |
| 23.07.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -0,47% | 285.823,00 |
| 22.07.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -1,33% | 204.430,00 |
| 21.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,33% | 38.701,00 |
| 18.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,03% | 135.465,00 |
| 17.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 1,11% | 155.484,00 |
| 16.07.2025 | 1,51 | 1,53 | 1,50 | 1,50 | -0,73% | 558.350,00 |
| 15.07.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -1,17% | 419.593,00 |
| 14.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,79% | 131.850,00 |
| 11.07.2025 | 1,53 | 1,53 | 1,50 | 1,52 | -0,78% | 422.913,00 |
| 10.07.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,26% | 410.132,00 |
| 09.07.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,33% | 481.366,00 |
| 08.07.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 4,43% | 634.530,00 |
| 07.07.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -0,41% | 176.960,00 |
| 04.07.2025 | 1,45 | 1,45 | 1,43 | 1,45 | -0,55% | 181.611,00 |
| 03.07.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,27% | 304.520,00 |
| 02.07.2025 | 1,49 | 1,52 | 1,46 | 1,46 | -2,66% | 257.414,00 |
| 01.07.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,90% | 249.033,00 |
| 30.06.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -3,03% | 503.829,00 |
| 27.06.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | 221.470,00 |
| 26.06.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -2,31% | 304.980,00 |
| 25.06.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,97% | 199.330,00 |
| 24.06.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 2,66% | 318.091,00 |
| 23.06.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -1,51% | 134.395,00 |
| 20.06.2025 | 1,52 | 1,55 | 1,51 | 1,52 | 0,53% | 132.751,00 |
| 19.06.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -2,32% | 109.887,00 |
| 18.06.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,15% | 256.687,00 |
| 17.06.2025 | 1,57 | 1,58 | 1,55 | 1,57 | -0,51% | 88.374,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,00% | 198.030,00 |
| 13.06.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -3,66% | 158.131,00 |
| 12.06.2025 | 1,62 | 1,66 | 1,59 | 1,64 | -0,24% | 322.057,00 |
| 11.06.2025 | 1,60 | 1,71 | 1,58 | 1,64 | -15,53% | 1.029.588,00 |
| 10.06.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 2,59% | 65.624,00 |
| 09.06.2025 | 1,89 | 1,92 | 1,87 | 1,90 | 0,42% | 41.487,00 |
| 06.06.2025 | 1,88 | 1,90 | 1,85 | 1,89 | 0,16% | 260.389,00 |
| 05.06.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -0,84% | 146.611,00 |
| 04.06.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 0,21% | 97.704,00 |
| 03.06.2025 | 1,97 | 1,97 | 1,89 | 1,90 | -3,95% | 95.361,00 |
| 02.06.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 0,51% | 156.730,00 |
| 30.05.2025 | 1,97 | 1,98 | 1,96 | 1,96 | 0,10% | 81.799,00 |
| 29.05.2025 | 1,97 | 1,99 | 1,95 | 1,96 | 0,00% | 132.421,00 |
| 28.05.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 1,34% | 110.779,00 |