£1,505
1,80%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,68% | 27.944,00 |
| 25.04.2024 | 1,49 | 1,49 | 1,46 | 1,48 | -2,38% | 133.699,00 |
| 24.04.2024 | 1,51 | 1,54 | 1,51 | 1,51 | -1,17% | 152.047,00 |
| 23.04.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 2,82% | 112.697,00 |
| 22.04.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,78% | 211.940,00 |
| 19.04.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -1,88% | 17.817,00 |
| 18.04.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,13% | 67.121,00 |
| 17.04.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,27% | 73.158,00 |
| 16.04.2024 | 1,47 | 1,49 | 1,46 | 1,49 | -0,34% | 95.624,00 |
| 15.04.2024 | 1,49 | 1,51 | 1,49 | 1,49 | -0,60% | 19.432,00 |
| 12.04.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 1,15% | 41.741,00 |
| 11.04.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,60% | 45.299,00 |
| 10.04.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -0,13% | 32.937,00 |
| 09.04.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,13% | 43.839,00 |
| 08.04.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,50% | 39.567,00 |
| 05.04.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -1,21% | 119.731,00 |
| 04.04.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,02% | 39.437,00 |
| 03.04.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,07% | 51.045,00 |
| 02.04.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -2,39% | 80.303,00 |
| 28.03.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,49% | 36.836,00 |
| 27.03.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,36% | 95.902,00 |
| 26.03.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 1,34% | 43.403,00 |
| 25.03.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -1,32% | 78.861,00 |
| 22.03.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,83% | 161.855,00 |
| 21.03.2024 | 1,49 | 1,50 | 1,47 | 1,50 | 1,35% | 39.068,00 |
| 20.03.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 1,76% | 70.415,00 |
| 19.03.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -3,39% | 16.645,00 |
| 18.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,07% | 17.794,00 |
| 15.03.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,47% | 47.157,00 |
| 14.03.2024 | 1,50 | 1,53 | 1,50 | 1,50 | -0,86% | 48.377,00 |
| 13.03.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 0,43% | 59.361,00 |
| 12.03.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,91% | 21.588,00 |
| 11.03.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | 36.320,00 |
| 08.03.2024 | 1,48 | 1,49 | 1,47 | 1,49 | -1,52% | 55.621,00 |
| 07.03.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -0,92% | 54.378,00 |
| 06.03.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -4,32% | 98.681,00 |
| 05.03.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,62% | 83.317,00 |
| 04.03.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -1,65% | 54.465,00 |
| 01.03.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | 59.070,00 |
| 29.02.2024 | 1,62 | 1,64 | 1,62 | 1,62 | 0,81% | 30.119,00 |
| 28.02.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -1,83% | 35.070,00 |
| 27.02.2024 | 1,65 | 1,65 | 1,61 | 1,64 | -0,30% | 64.828,00 |
| 26.02.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,86% | 33.295,00 |
| 23.02.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -2,89% | 70.781,00 |
| 22.02.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 2,19% | 67.535,00 |
| 21.02.2024 | 1,65 | 1,66 | 1,63 | 1,64 | 0,24% | 103.275,00 |
| 20.02.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,18% | 56.861,00 |
| 19.02.2024 | 1,61 | 1,64 | 1,60 | 1,64 | 1,90% | 39.586,00 |
| 16.02.2024 | 1,58 | 1,61 | 1,57 | 1,61 | 2,95% | 37.820,00 |
| 15.02.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,97% | 10.231,00 |
| 14.02.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,39% | 24.641,00 |
| 13.02.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -1,09% | 20.911,00 |
| 12.02.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,39% | 35.655,00 |
| 09.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,58% | 271.854,00 |
| 08.02.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 2,73% | 62.016,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,06% | 17.070,00 |
| 06.02.2024 | 1,51 | 1,52 | 1,49 | 1,52 | -0,16% | 29.051,00 |
| 05.02.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,95% | 21.021,00 |
| 02.02.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 1,05% | 103.524,00 |
| 01.02.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,43% | 5.826,00 |
| 31.01.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,22% | 13.343,00 |
| 30.01.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 0,52% | 18.069,00 |
| 29.01.2024 | 1,54 | 1,57 | 1,54 | 1,55 | -0,58% | 27.391,00 |
| 26.01.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 1,27% | 115.865,00 |
| 25.01.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,95% | 146.044,00 |
| 24.01.2024 | 1,51 | 1,53 | 1,49 | 1,53 | 2,28% | 37.749,00 |
| 23.01.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 0,13% | 102.427,00 |
| 22.01.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 3,91% | 50.727,00 |
| 19.01.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,99% | 56.580,00 |
| 18.01.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 2,45% | 64.227,00 |
| 17.01.2024 | 1,37 | 1,41 | 1,35 | 1,39 | -3,01% | 127.595,00 |
| 16.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,21% | 57.956,00 |
| 15.01.2024 | 1,45 | 1,46 | 1,41 | 1,43 | -0,28% | 74.345,00 |
| 12.01.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | 51.636,00 |
| 11.01.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,68% | 37.904,00 |
| 10.01.2024 | 1,43 | 1,47 | 1,43 | 1,45 | -0,75% | 73.928,00 |
| 09.01.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -0,34% | 121.433,00 |
| 08.01.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 1,52% | 41.535,00 |
| 05.01.2024 | 1,50 | 1,50 | 1,44 | 1,45 | -2,69% | 53.583,00 |
| 04.01.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,51% | 46.560,00 |
| 03.01.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,70% | 10.193,00 |
| 02.01.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -1,65% | 51.709,00 |
| 29.12.2023 | 1,52 | 1,52 | 1,51 | 1,52 | 0,20% | 1.157,00 |
| 28.12.2023 | 1,51 | 1,51 | 1,50 | 1,51 | 0,13% | 17.622,00 |
| 27.12.2023 | 1,51 | 1,52 | 1,51 | 1,51 | 0,67% | 3.451,00 |
| 22.12.2023 | 1,47 | 1,51 | 1,47 | 1,50 | -0,13% | 26.503,00 |
| 21.12.2023 | 1,47 | 1,50 | 1,47 | 1,50 | 1,21% | 42.956,00 |
| 20.12.2023 | 1,48 | 1,50 | 1,46 | 1,49 | 0,95% | 197.933,00 |
| 19.12.2023 | 1,47 | 1,49 | 1,46 | 1,47 | 0,20% | 86.806,00 |
| 18.12.2023 | 1,45 | 1,47 | 1,45 | 1,47 | -0,47% | 114.198,00 |
| 15.12.2023 | 1,49 | 1,50 | 1,46 | 1,48 | 1,30% | 24.578,00 |
| 14.12.2023 | 1,42 | 1,46 | 1,42 | 1,46 | 4,30% | 108.220,00 |
| 13.12.2023 | 1,39 | 1,40 | 1,38 | 1,40 | 1,16% | 46.041,00 |
| 12.12.2023 | 1,40 | 1,40 | 1,37 | 1,38 | -0,58% | 172.189,00 |
| 11.12.2023 | 1,38 | 1,39 | 1,37 | 1,39 | 0,29% | 49.196,00 |
| 08.12.2023 | 1,39 | 1,39 | 1,37 | 1,38 | 0,00% | 33.127,00 |
| 07.12.2023 | 1,32 | 1,38 | 1,32 | 1,38 | 4,53% | 29.876,00 |
| 06.12.2023 | 1,33 | 1,33 | 1,32 | 1,32 | -0,04% | 51.035,00 |
| 05.12.2023 | 1,31 | 1,33 | 1,31 | 1,32 | 0,26% | 107.815,00 |
| 04.12.2023 | 1,35 | 1,35 | 1,31 | 1,32 | -0,23% | 51.468,00 |