£1,006
-2,06%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 0,15% | - |
| 07.05.2026 | 1,04 | 1,04 | 1,01 | 1,03 | -2,00% | 338.078,00 |
| 06.05.2026 | 1,03 | 1,08 | 1,03 | 1,05 | 2,14% | 220.964,00 |
| 05.05.2026 | 1,04 | 1,04 | 1,01 | 1,03 | -1,02% | 573.512,00 |
| 04.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,35% | - |
| 01.05.2026 | 1,03 | 1,05 | 1,02 | 1,03 | 0,58% | 100.141,00 |
| 30.04.2026 | 1,03 | 1,04 | 1,02 | 1,03 | -0,29% | 193.891,00 |
| 29.04.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -0,96% | 283.174,00 |
| 28.04.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -1,52% | 181.861,00 |
| 27.04.2026 | 1,07 | 1,07 | 1,05 | 1,06 | 0,57% | 111.422,00 |
| 24.04.2026 | 1,06 | 1,06 | 1,02 | 1,05 | -1,69% | 227.897,00 |
| 23.04.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -1,11% | 610.477,00 |
| 22.04.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,23% | 383.988,00 |
| 21.04.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 1,74% | 347.103,00 |
| 20.04.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -5,25% | 269.010,00 |
| 17.04.2026 | 1,08 | 1,13 | 1,07 | 1,12 | 4,27% | 215.566,00 |
| 16.04.2026 | 1,08 | 1,10 | 1,07 | 1,08 | -0,92% | 281.091,00 |
| 15.04.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 0,56% | 287.752,00 |
| 14.04.2026 | 1,07 | 1,10 | 1,07 | 1,08 | 2,17% | 291.568,00 |
| 13.04.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -2,49% | 215.861,00 |
| 10.04.2026 | 1,09 | 1,11 | 1,08 | 1,09 | 0,37% | 291.015,00 |
| 09.04.2026 | 1,09 | 1,09 | 1,07 | 1,08 | -1,37% | 165.936,00 |
| 08.04.2026 | 1,08 | 1,12 | 1,07 | 1,10 | 7,98% | 453.558,00 |
| 07.04.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -2,22% | 250.242,00 |
| 02.04.2026 | 1,03 | 1,05 | 1,02 | 1,04 | -2,26% | 266.004,00 |
| 01.04.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 4,73% | 235.883,00 |
| 31.03.2026 | 1,01 | 1,03 | 1,01 | 1,01 | 0,60% | 288.620,00 |
| 30.03.2026 | 1,00 | 1,01 | 0,99 | 1,01 | -0,79% | 582.189,00 |
| 27.03.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -3,24% | 528.413,00 |
| 26.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,28% | 350.557,00 |
| 25.03.2026 | 1,01 | 1,06 | 1,01 | 1,05 | 3,64% | 193.261,00 |
| 24.03.2026 | 1,03 | 1,03 | 1,00 | 1,02 | -0,97% | 225.793,00 |
| 23.03.2026 | 0,99 | 1,05 | 0,97 | 1,03 | 0,20% | 405.181,00 |
| 20.03.2026 | 1,02 | 1,04 | 1,02 | 1,02 | 0,99% | 306.104,00 |
| 19.03.2026 | 1,02 | 1,02 | 0,99 | 1,01 | -2,31% | 735.983,00 |
| 18.03.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 1,17% | 132.382,00 |
| 17.03.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -1,91% | 363.427,00 |
| 16.03.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 1,36% | 480.698,00 |
| 13.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -2,46% | 300.023,00 |
| 12.03.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 0,57% | 410.373,00 |
| 11.03.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -1,41% | 589.160,00 |
| 10.03.2026 | 1,03 | 1,08 | 1,03 | 1,07 | 3,39% | 472.530,00 |
| 09.03.2026 | 1,06 | 1,06 | 1,01 | 1,03 | -6,35% | 400.029,00 |
| 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 |