1,915€
2,41%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,88 | 1,92 | 1,84 | 1,92 | 3,51% | - |
| 19.10.2026 | 1,88 | 1,90 | 1,84 | 1,85 | -1,60% | 2.350,00 |
| 16.10.2026 | 1,84 | 1,90 | 1,83 | 1,88 | 2,17% | - |
| 15.10.2026 | 1,81 | 1,85 | 1,74 | 1,84 | 0,55% | - |
| 14.10.2026 | 1,77 | 1,85 | 1,76 | 1,83 | 6,40% | - |
| 13.10.2026 | 1,73 | 1,78 | 1,71 | 1,72 | -0,29% | - |
| 12.10.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -0,29% | - |
| 09.10.2026 | 1,71 | 1,76 | 1,68 | 1,73 | 0,58% | - |
| 08.10.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -1,15% | - |
| 07.10.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 1,16% | - |
| 06.10.2026 | 1,76 | 1,79 | 1,72 | 1,72 | -1,99% | - |
| 05.10.2026 | 1,79 | 1,81 | 1,76 | 1,76 | -1,40% | - |
| 02.10.2026 | 1,79 | 1,81 | 1,76 | 1,78 | -0,84% | - |
| 01.10.2026 | 1,84 | 1,88 | 1,78 | 1,80 | -0,28% | - |
| 30.09.2026 | 1,86 | 1,91 | 1,80 | 1,80 | -2,70% | - |
| 29.09.2026 | 1,92 | 1,92 | 1,84 | 1,85 | -2,89% | - |
| 28.09.2026 | 1,61 | 1,94 | 1,60 | 1,91 | 18,69% | - |
| 25.09.2026 | 1,62 | 1,63 | 1,61 | 1,61 | 2,23% | - |
| 24.09.2026 | 1,62 | 1,64 | 1,57 | 1,57 | -3,38% | - |
| 23.09.2026 | 1,63 | 1,65 | 1,63 | 1,63 | 2,20% | - |
| 22.09.2026 | 1,61 | 1,65 | 1,59 | 1,59 | -0,93% | - |
| 21.09.2026 | 1,59 | 1,63 | 1,59 | 1,61 | 1,26% | - |
| 18.09.2026 | 1,59 | 1,62 | 1,58 | 1,59 | -0,63% | - |
| 17.09.2026 | 1,67 | 1,68 | 1,59 | 1,60 | -4,49% | - |
| 16.09.2026 | 1,60 | 1,67 | 1,59 | 1,67 | 5,36% | - |
| 15.09.2026 | 1,58 | 1,63 | 1,57 | 1,59 | 0,63% | - |
| 14.09.2026 | 1,62 | 1,68 | 1,57 | 1,58 | -1,87% | - |
| 11.09.2026 | 1,60 | 1,64 | 1,60 | 1,61 | 2,88% | - |
| 10.09.2026 | 1,61 | 1,63 | 1,56 | 1,56 | -2,50% | - |
| 09.09.2026 | 1,62 | 1,67 | 1,60 | 1,60 | -2,14% | - |
| 08.09.2026 | 1,66 | 1,71 | 1,62 | 1,64 | -1,80% | - |
| 07.09.2026 | 1,67 | 1,71 | 1,67 | 1,67 | -0,60% | - |
| 04.09.2026 | 1,65 | 1,69 | 1,64 | 1,68 | 1,52% | - |
| 03.09.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 1,54% | - |
| 02.09.2026 | 1,65 | 1,68 | 1,62 | 1,63 | -1,81% | - |
| 01.09.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -1,19% | - |
| 31.08.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 28.08.2026 | 1,70 | 1,72 | 1,68 | 1,68 | -1,18% | - |
| 27.08.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 26.08.2026 | 1,70 | 1,72 | 1,68 | 1,70 | 0,59% | - |
| 25.08.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 2,74% | - |
| 24.08.2026 | 1,70 | 1,74 | 1,64 | 1,64 | -1,20% | - |
| 21.08.2026 | 1,72 | 1,74 | 1,66 | 1,66 | -2,06% | - |
| 20.08.2026 | 1,70 | 1,74 | 1,69 | 1,70 | 0,00% | - |
| 19.08.2026 | 1,68 | 1,72 | 1,68 | 1,70 | 3,35% | - |
| 18.08.2026 | 1,73 | 1,76 | 1,64 | 1,64 | -2,96% | - |
| 17.08.2026 | 1,80 | 1,80 | 1,69 | 1,69 | -3,43% | - |
| 14.08.2026 | 1,80 | 1,81 | 1,75 | 1,75 | 0,00% | - |
| 13.08.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -0,57% | - |
| 12.08.2026 | 1,74 | 1,83 | 1,74 | 1,76 | 2,33% | - |
| 11.08.2026 | 1,73 | 1,77 | 1,72 | 1,72 | 1,78% | - |
| 10.08.2026 | 1,75 | 1,79 | 1,69 | 1,69 | -1,74% | - |
| 07.08.2026 | 1,72 | 1,77 | 1,72 | 1,72 | 1,78% | - |
| 06.08.2026 | 1,74 | 1,76 | 1,69 | 1,69 | 0,00% | - |
| 05.08.2026 | 1,73 | 1,75 | 1,69 | 1,69 | 0,00% | - |
| 04.08.2026 | 1,73 | 1,75 | 1,64 | 1,69 | 3,05% | - |
| 03.08.2026 | 1,66 | 1,73 | 1,64 | 1,64 | -0,91% | - |
| 31.07.2026 | 1,64 | 1,68 | 1,61 | 1,66 | 2,16% | 17.600,00 |
| 30.07.2026 | 1,59 | 1,65 | 1,58 | 1,62 | 2,21% | - |
| 29.07.2026 | 1,62 | 1,66 | 1,59 | 1,59 | -2,46% | - |
| 28.07.2026 | 1,60 | 1,66 | 1,58 | 1,63 | 1,56% | - |
| 27.07.2026 | 1,60 | 1,63 | 1,60 | 1,60 | 0,31% | - |
| 24.07.2026 | 1,56 | 1,61 | 1,56 | 1,60 | 1,92% | - |
| 23.07.2026 | 1,58 | 1,63 | 1,56 | 1,57 | -3,10% | - |
| 22.07.2026 | 1,59 | 1,64 | 1,57 | 1,62 | 1,57% | - |
| 21.07.2026 | 1,58 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 20.07.2026 | 1,62 | 1,63 | 1,58 | 1,59 | -2,16% | - |
| 17.07.2026 | 1,64 | 1,66 | 1,60 | 1,62 | -0,61% | - |
| 16.07.2026 | 1,63 | 1,66 | 1,61 | 1,63 | 0,31% | - |
| 15.07.2026 | 1,59 | 1,63 | 1,57 | 1,63 | 2,85% | - |
| 14.07.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 0,64% | - |
| 13.07.2026 | 1,58 | 1,59 | 1,54 | 1,57 | -0,95% | - |
| 10.07.2026 | 1,56 | 1,59 | 1,55 | 1,59 | 1,93% | - |
| 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% | - |