1,555€
2,98%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,54 | 1,58 | 1,53 | 1,56 | 2,98% | - |
| 08.07.2026 | 1,58 | 1,62 | 1,51 | 1,51 | -5,63% | - |
| 07.07.2026 | 1,61 | 1,63 | 1,59 | 1,60 | -0,62% | - |
| 06.07.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -0,92% | - |
| 03.07.2026 | 1,62 | 1,65 | 1,61 | 1,63 | 0,62% | - |
| 02.07.2026 | 1,61 | 1,63 | 1,60 | 1,62 | 0,31% | - |
| 01.07.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | - |
| 30.06.2026 | 1,59 | 1,61 | 1,57 | 1,59 | -0,31% | - |
| 29.06.2026 | 1,61 | 1,65 | 1,59 | 1,60 | -0,93% | - |
| 26.06.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 0,63% | - |
| 25.06.2026 | 1,60 | 1,62 | 1,58 | 1,60 | 2,56% | - |
| 24.06.2026 | 1,54 | 1,60 | 1,53 | 1,56 | 0,65% | - |
| 23.06.2026 | 1,54 | 1,57 | 1,51 | 1,55 | 0,65% | - |
| 22.06.2026 | 1,57 | 1,58 | 1,53 | 1,54 | -0,96% | - |
| 19.06.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 1,63% | - |
| 18.06.2026 | 1,53 | 1,57 | 1,53 | 1,53 | 1,32% | - |
| 17.06.2026 | 1,53 | 1,55 | 1,51 | 1,51 | 1,34% | - |
| 16.06.2026 | 1,53 | 1,57 | 1,49 | 1,49 | -0,67% | - |
| 15.06.2026 | 1,52 | 1,58 | 1,50 | 1,50 | 0,67% | - |
| 12.06.2026 | 1,49 | 1,56 | 1,49 | 1,49 | 2,05% | - |
| 11.06.2026 | 1,58 | 1,58 | 1,46 | 1,46 | -5,19% | - |
| 10.06.2026 | 1,59 | 1,61 | 1,54 | 1,54 | -1,28% | - |
| 09.06.2026 | 1,59 | 1,61 | 1,56 | 1,56 | 0,65% | - |
| 08.06.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -0,64% | - |
| 05.06.2026 | 1,59 | 1,64 | 1,56 | 1,56 | 0,65% | - |
| 04.06.2026 | 1,57 | 1,64 | 1,55 | 1,55 | 1,31% | - |
| 03.06.2026 | 1,62 | 1,63 | 1,53 | 1,53 | -3,77% | - |
| 02.06.2026 | 1,61 | 1,64 | 1,59 | 1,59 | 1,27% | - |
| 01.06.2026 | 1,65 | 1,66 | 1,57 | 1,57 | -2,48% | - |
| 29.05.2026 | 1,63 | 1,68 | 1,61 | 1,61 | 1,26% | - |
| 28.05.2026 | 1,65 | 1,67 | 1,59 | 1,59 | -1,24% | - |
| 27.05.2026 | 1,62 | 1,66 | 1,61 | 1,61 | 1,90% | - |
| 26.05.2026 | 1,61 | 1,65 | 1,58 | 1,58 | 0,64% | - |
| 25.05.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -0,63% | - |
| 21.05.2026 | 1,60 | 1,62 | 1,58 | 1,58 | 1,28% | - |
| 20.05.2026 | 1,63 | 1,63 | 1,55 | 1,56 | -1,89% | - |
| 19.05.2026 | 1,74 | 1,74 | 1,59 | 1,59 | -6,47% | - |
| 18.05.2026 | 1,74 | 1,74 | 1,70 | 1,70 | 0,00% | - |
| 15.05.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -1,16% | - |
| 14.05.2026 | 1,74 | 1,80 | 1,72 | 1,72 | 1,18% | - |
| 13.05.2026 | 1,76 | 1,79 | 1,70 | 1,70 | -1,16% | - |
| 12.05.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -2,82% | - |
| 11.05.2026 | 1,82 | 1,84 | 1,77 | 1,77 | -0,56% | - |
| 08.05.2026 | 1,85 | 1,88 | 1,78 | 1,78 | -1,66% | - |
| 07.05.2026 | 1,86 | 1,89 | 1,81 | 1,81 | -0,55% | - |
| 06.05.2026 | 1,82 | 1,89 | 1,82 | 1,82 | 2,25% | - |
| 05.05.2026 | 1,83 | 1,83 | 1,78 | 1,78 | -0,56% | - |
| 04.05.2026 | 1,83 | 1,83 | 1,79 | 1,79 | -0,56% | - |
| 30.04.2026 | 1,83 | 1,88 | 1,80 | 1,80 | 0,56% | - |
| 29.04.2026 | 1,83 | 1,86 | 1,79 | 1,79 | 0,00% | - |
| 28.04.2026 | 1,85 | 1,86 | 1,79 | 1,79 | -1,10% | - |
| 27.04.2026 | 1,85 | 1,87 | 1,81 | 1,81 | 0,00% | - |
| 24.04.2026 | 1,84 | 1,86 | 1,81 | 1,81 | 0,56% | - |
| 23.04.2026 | 1,89 | 1,89 | 1,80 | 1,80 | -2,70% | - |
| 22.04.2026 | 1,90 | 1,93 | 1,85 | 1,85 | -0,54% | - |
| 21.04.2026 | 1,88 | 1,93 | 1,86 | 1,86 | 1,09% | - |
| 20.04.2026 | 1,96 | 1,98 | 1,84 | 1,84 | -4,17% | - |
| 17.04.2026 | 1,90 | 1,98 | 1,90 | 1,92 | 3,23% | - |
| 16.04.2026 | 1,91 | 1,94 | 1,86 | 1,86 | -0,53% | - |
| 15.04.2026 | 1,93 | 1,96 | 1,87 | 1,87 | -0,53% | - |
| 14.04.2026 | 1,89 | 1,96 | 1,85 | 1,88 | 2,17% | - |
| 13.04.2026 | 1,92 | 1,92 | 1,84 | 1,84 | -2,13% | - |
| 10.04.2026 | 1,89 | 1,95 | 1,84 | 1,88 | 1,62% | - |
| 09.04.2026 | 1,89 | 1,91 | 1,85 | 1,85 | 0,00% | - |
| 08.04.2026 | 1,80 | 1,91 | 1,80 | 1,85 | 5,71% | - |
| 07.04.2026 | 1,81 | 1,84 | 1,75 | 1,75 | -2,23% | - |
| 02.04.2026 | 1,87 | 1,87 | 1,79 | 1,79 | -2,19% | - |
| 01.04.2026 | 1,79 | 1,87 | 1,79 | 1,83 | 4,57% | - |
| 31.03.2026 | 1,81 | 1,85 | 1,75 | 1,75 | -1,13% | - |
| 30.03.2026 | 1,81 | 1,81 | 1,77 | 1,77 | 0,00% | - |
| 27.03.2026 | 1,87 | 1,87 | 1,77 | 1,77 | -2,75% | - |
| 26.03.2026 | 1,86 | 1,88 | 1,82 | 1,82 | 0,00% | - |
| 25.03.2026 | 1,86 | 1,88 | 1,82 | 1,82 | 0,00% | - |
| 24.03.2026 | 1,86 | 1,89 | 1,82 | 1,82 | 0,00% | - |
| 23.03.2026 | 1,86 | 1,92 | 1,82 | 1,82 | 0,00% | - |
| 20.03.2026 | 1,87 | 1,91 | 1,82 | 1,82 | -0,55% | - |
| 19.03.2026 | 1,91 | 1,91 | 1,83 | 1,83 | -2,14% | - |
| 18.03.2026 | 1,90 | 1,94 | 1,81 | 1,87 | 0,54% | - |
| 17.03.2026 | 1,90 | 1,92 | 1,86 | 1,86 | 0,00% | - |
| 16.03.2026 | 1,86 | 1,93 | 1,83 | 1,86 | 2,20% | - |
| 13.03.2026 | 1,92 | 1,92 | 1,82 | 1,82 | -2,67% | - |
| 12.03.2026 | 1,92 | 1,96 | 1,87 | 1,87 | -0,53% | - |
| 11.03.2026 | 1,92 | 1,94 | 1,87 | 1,88 | 0,00% | - |
| 10.03.2026 | 1,90 | 1,98 | 1,88 | 1,88 | 3,30% | - |
| 09.03.2026 | 1,96 | 1,96 | 1,82 | 1,82 | -5,21% | - |
| 06.03.2026 | 2,00 | 2,03 | 1,92 | 1,92 | -2,04% | - |
| 05.03.2026 | 2,06 | 2,08 | 1,96 | 1,96 | -2,97% | - |
| 04.03.2026 | 2,06 | 2,08 | 2,02 | 2,02 | 0,00% | - |
| 03.03.2026 | 2,12 | 2,12 | 2,02 | 2,02 | -2,88% | - |
| 02.03.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -2,80% | - |
| 27.02.2026 | 2,20 | 2,22 | 2,14 | 2,14 | -0,93% | - |
| 26.02.2026 | 2,16 | 2,24 | 2,15 | 2,16 | 1,89% | - |
| 25.02.2026 | 2,17 | 2,21 | 2,12 | 2,12 | 0,00% | - |
| 24.02.2026 | 2,21 | 2,22 | 2,12 | 2,12 | -1,85% | - |
| 23.02.2026 | 2,24 | 2,24 | 2,16 | 2,16 | -1,82% | - |
| 20.02.2026 | 2,22 | 2,26 | 2,19 | 2,20 | 0,92% | - |
| 19.02.2026 | 2,25 | 2,27 | 2,18 | 2,18 | -0,91% | - |
| 18.02.2026 | 2,24 | 2,26 | 2,19 | 2,20 | 0,00% | - |
| 17.02.2026 | 2,25 | 2,26 | 2,20 | 2,20 | -2,65% | - |
| 16.02.2026 | 2,25 | 2,28 | 2,23 | 2,26 | 2,73% | - |