1,905€
-0,26%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,91 | 1,91 | 1,90 | 1,91 | 0,00% | - |
| 20.10.2026 | 1,88 | 1,92 | 1,83 | 1,91 | 1,60% | - |
| 19.10.2026 | 1,88 | 1,90 | 1,84 | 1,88 | 0,53% | - |
| 16.10.2026 | 1,84 | 1,90 | 1,82 | 1,87 | 1,91% | - |
| 15.10.2026 | 1,84 | 1,84 | 1,83 | 1,84 | 1,66% | - |
| 14.10.2026 | 1,76 | 1,84 | 1,76 | 1,81 | 2,85% | - |
| 13.10.2026 | 1,73 | 1,79 | 1,71 | 1,76 | 1,74% | - |
| 12.10.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -0,58% | - |
| 09.10.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 1,76% | 12,00 |
| 08.10.2026 | 1,72 | 1,78 | 1,68 | 1,71 | -1,73% | - |
| 07.10.2026 | 1,74 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 06.10.2026 | 1,77 | 1,79 | 1,73 | 1,75 | -1,13% | 13,00 |
| 05.10.2026 | 1,79 | 1,81 | 1,76 | 1,77 | -1,12% | - |
| 02.10.2026 | 1,79 | 1,81 | 1,75 | 1,79 | 0,00% | - |
| 01.10.2026 | 1,84 | 1,88 | 1,76 | 1,79 | -2,72% | - |
| 30.09.2026 | 1,86 | 1,90 | 1,84 | 1,84 | -1,08% | - |
| 29.09.2026 | 1,92 | 1,92 | 1,84 | 1,86 | -3,13% | - |
| 28.09.2026 | 1,61 | 1,94 | 1,60 | 1,92 | 18,58% | - |
| 25.09.2026 | 1,62 | 1,62 | 1,60 | 1,62 | -0,62% | - |
| 24.09.2026 | 1,62 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 23.09.2026 | 1,63 | 1,65 | 1,62 | 1,63 | -0,31% | - |
| 22.09.2026 | 1,60 | 1,65 | 1,60 | 1,64 | 1,87% | - |
| 21.09.2026 | 1,59 | 1,63 | 1,58 | 1,61 | 1,58% | - |
| 18.09.2026 | 1,59 | 1,62 | 1,57 | 1,58 | -0,63% | - |
| 17.09.2026 | 1,68 | 1,68 | 1,59 | 1,59 | -4,50% | 1.920,00 |
| 16.09.2026 | 1,60 | 1,68 | 1,59 | 1,67 | 4,39% | - |
| 15.09.2026 | 1,58 | 1,63 | 1,56 | 1,60 | 0,95% | - |
| 14.09.2026 | 1,62 | 1,68 | 1,57 | 1,58 | -2,77% | 14,00 |
| 11.09.2026 | 1,60 | 1,64 | 1,60 | 1,63 | 2,20% | - |
| 10.09.2026 | 1,61 | 1,64 | 1,59 | 1,59 | -0,62% | - |
| 09.09.2026 | 1,62 | 1,67 | 1,60 | 1,60 | -1,54% | - |
| 08.09.2026 | 1,66 | 1,71 | 1,62 | 1,63 | -2,69% | - |
| 07.09.2026 | 1,67 | 1,71 | 1,66 | 1,67 | -0,60% | - |
| 04.09.2026 | 1,65 | 1,69 | 1,64 | 1,68 | 2,13% | - |
| 03.09.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 02.09.2026 | 1,65 | 1,69 | 1,62 | 1,64 | -0,61% | - |
| 01.09.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,66% | - |
| 31.08.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 28.08.2026 | 1,69 | 1,73 | 1,68 | 1,69 | 0,00% | - |
| 27.08.2026 | 1,68 | 1,74 | 1,68 | 1,69 | 0,00% | - |
| 26.08.2026 | 1,70 | 1,72 | 1,68 | 1,69 | 0,00% | - |
| 25.08.2026 | 1,68 | 1,71 | 1,67 | 1,69 | 1,20% | - |
| 24.08.2026 | 1,70 | 1,74 | 1,67 | 1,67 | -1,18% | - |
| 21.08.2026 | 1,69 | 1,74 | 1,68 | 1,69 | 0,00% | - |
| 20.08.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 19.08.2026 | 1,69 | 1,72 | 1,67 | 1,70 | -6,59% | - |
| 05.05.2026 | 1,82 | 1,87 | 1,79 | 1,82 | -1,09% | - |
| 04.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 30.04.2026 | 1,83 | 1,88 | 1,82 | 1,84 | 0,55% | - |
| 29.04.2026 | 1,83 | 1,86 | 1,82 | 1,83 | -0,54% | - |
| 28.04.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -0,54% | - |
| 27.04.2026 | 1,85 | 1,88 | 1,84 | 1,85 | -0,54% | - |
| 24.04.2026 | 1,84 | 1,87 | 1,80 | 1,86 | 1,09% | - |
| 23.04.2026 | 1,88 | 1,89 | 1,82 | 1,84 | -3,17% | - |
| 22.04.2026 | 1,90 | 1,93 | 1,89 | 1,90 | 0,53% | - |
| 21.04.2026 | 1,89 | 1,92 | 1,88 | 1,89 | 0,00% | - |
| 20.04.2026 | 1,96 | 1,97 | 1,88 | 1,89 | -4,31% | - |
| 17.04.2026 | 1,91 | 1,98 | 1,90 | 1,97 | 3,68% | 160,00 |
| 16.04.2026 | 1,91 | 1,94 | 1,90 | 1,90 | -0,52% | - |
| 15.04.2026 | 1,92 | 1,95 | 1,91 | 1,91 | -0,78% | 700,00 |
| 14.04.2026 | 1,88 | 1,96 | 1,85 | 1,93 | 1,85% | - |
| 13.04.2026 | 1,90 | 1,92 | 1,88 | 1,89 | -1,56% | - |
| 10.04.2026 | 1,89 | 1,95 | 1,84 | 1,92 | 1,86% | 5.654,00 |
| 09.04.2026 | 1,90 | 1,91 | 1,86 | 1,89 | -1,57% | - |
| 08.04.2026 | 1,86 | 1,92 | 1,79 | 1,92 | 6,09% | - |
| 07.04.2026 | 1,84 | 1,85 | 1,78 | 1,81 | -1,63% | - |
| 02.04.2026 | 1,83 | 1,86 | 1,82 | 1,84 | -1,87% | - |
| 01.04.2026 | 1,82 | 1,88 | 1,80 | 1,87 | 3,31% | - |
| 31.03.2026 | 1,82 | 1,86 | 1,79 | 1,81 | 0,84% | - |
| 30.03.2026 | 1,81 | 1,86 | 1,78 | 1,80 | -0,55% | - |
| 27.03.2026 | 1,86 | 1,87 | 1,80 | 1,81 | -2,70% | - |
| 26.03.2026 | 1,86 | 1,88 | 1,83 | 1,86 | -0,27% | - |
| 25.03.2026 | 1,88 | 1,89 | 1,84 | 1,86 | -1,06% | - |
| 24.03.2026 | 1,88 | 1,89 | 1,85 | 1,88 | 0,00% | - |
| 23.03.2026 | 1,84 | 1,92 | 1,81 | 1,88 | 1,62% | - |
| 20.03.2026 | 1,87 | 1,90 | 1,84 | 1,85 | -1,60% | - |
| 19.03.2026 | 1,92 | 1,92 | 1,85 | 1,88 | -2,08% | - |
| 18.03.2026 | 1,91 | 1,95 | 1,86 | 1,92 | 0,52% | - |
| 17.03.2026 | 1,90 | 1,93 | 1,89 | 1,91 | 0,53% | - |
| 16.03.2026 | 1,88 | 1,94 | 1,85 | 1,90 | 1,06% | - |
| 13.03.2026 | 1,92 | 1,93 | 1,84 | 1,88 | -2,59% | 8.120,00 |
| 12.03.2026 | 1,92 | 1,95 | 1,88 | 1,93 | 0,52% | - |
| 11.03.2026 | 1,94 | 1,95 | 1,82 | 1,92 | -1,03% | - |
| 10.03.2026 | 1,91 | 1,98 | 1,90 | 1,94 | 2,11% | - |
| 09.03.2026 | 1,96 | 1,98 | 1,87 | 1,90 | -3,55% | - |
| 06.03.2026 | 2,03 | 2,04 | 1,95 | 1,97 | -2,48% | - |
| 05.03.2026 | 2,06 | 2,08 | 2,00 | 2,02 | -1,46% | - |
| 04.03.2026 | 2,06 | 2,10 | 2,02 | 2,05 | -0,49% | - |
| 03.03.2026 | 2,12 | 2,16 | 2,04 | 2,06 | -2,83% | - |
| 02.03.2026 | 2,20 | 2,20 | 2,10 | 2,12 | -3,64% | - |
| 27.02.2026 | 2,22 | 2,22 | 2,16 | 2,20 | -0,90% | - |
| 26.02.2026 | 2,14 | 2,24 | 2,14 | 2,22 | 3,26% | - |
| 25.02.2026 | 2,18 | 2,22 | 2,14 | 2,15 | -1,38% | - |
| 24.02.2026 | 2,20 | 2,24 | 2,16 | 2,18 | -1,36% | - |
| 23.02.2026 | 2,20 | 2,24 | 2,20 | 2,21 | -0,45% | - |
| 20.02.2026 | 2,22 | 2,26 | 2,18 | 2,22 | 0,45% | - |
| 19.02.2026 | 2,24 | 2,28 | 2,20 | 2,21 | -1,34% | - |
| 18.02.2026 | 2,26 | 2,26 | 2,14 | 2,24 | -0,44% | 9.686,00 |
| 17.02.2026 | 2,26 | 2,26 | 2,20 | 2,25 | 0,00% | - |
| 16.02.2026 | 2,27 | 2,27 | 2,23 | 2,25 | -0,88% | - |