£1,875
2,15%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,83 | 1,86 | 1,81 | 1,84 | 0,38% | 54.169,00 |
| 25.11.2025 | 1,76 | 1,85 | 1,76 | 1,83 | 3,86% | 112.657,00 |
| 24.11.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 2,03% | 75.823,00 |
| 21.11.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,86% | 41.326,00 |
| 20.11.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,87% | 120.119,00 |
| 19.11.2025 | 1,73 | 1,74 | 1,73 | 1,73 | 0,00% | 40.861,00 |
| 18.11.2025 | 1,73 | 1,74 | 1,73 | 1,73 | -1,48% | 78.170,00 |
| 17.11.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,23% | 65.042,00 |
| 14.11.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -2,93% | 139.329,00 |
| 13.11.2025 | 1,84 | 1,86 | 1,84 | 1,85 | -0,05% | 59.347,00 |
| 12.11.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 0,16% | 22.172,00 |
| 11.11.2025 | 1,78 | 1,85 | 1,78 | 1,84 | 1,43% | 81.623,00 |
| 10.11.2025 | 1,80 | 1,82 | 1,79 | 1,82 | 2,83% | 119.180,00 |
| 07.11.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -2,00% | 176.327,00 |
| 06.11.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -1,31% | 68.006,00 |
| 05.11.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,33% | 58.322,00 |
| 04.11.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,65% | 60.856,00 |
| 03.11.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,77% | 18.469,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,66% | 184.239,00 |
| 30.10.2025 | 1,83 | 1,84 | 1,83 | 1,83 | -0,11% | 34.105,00 |
| 29.10.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,44% | 36.526,00 |
| 28.10.2025 | 1,82 | 1,83 | 1,81 | 1,83 | -0,22% | 63.085,00 |
| 27.10.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -1,29% | 182.918,00 |
| 24.10.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 1,42% | 288.416,00 |
| 23.10.2025 | 1,79 | 1,83 | 1,78 | 1,83 | 2,93% | 300.915,00 |
| 22.10.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 3,86% | 72.685,00 |
| 21.10.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,64% | 150.321,00 |
| 20.10.2025 | 1,69 | 1,70 | 1,66 | 1,67 | -2,12% | 143.702,00 |
| 17.10.2025 | 1,70 | 1,72 | 1,70 | 1,70 | -1,05% | 54.856,00 |
| 16.10.2025 | 1,77 | 1,78 | 1,71 | 1,72 | -2,93% | 82.673,00 |
| 15.10.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -1,01% | 135.590,00 |
| 14.10.2025 | 1,74 | 1,79 | 1,72 | 1,79 | 1,82% | 96.478,00 |
| 13.10.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 2,57% | 151.711,00 |
| 10.10.2025 | 1,79 | 1,80 | 1,70 | 1,71 | -6,64% | 128.501,00 |
| 09.10.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 1,44% | 35.204,00 |
| 08.10.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,33% | 37.560,00 |
| 07.10.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,91% | 39.987,00 |
| 06.10.2025 | 1,85 | 1,86 | 1,83 | 1,86 | -0,21% | 60.523,00 |
| 03.10.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 1,42% | 45.857,00 |
| 02.10.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -0,97% | 41.695,00 |
| 01.10.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,80% | 50.246,00 |
| 30.09.2025 | 1,85 | 1,89 | 1,85 | 1,87 | 0,48% | 70.094,00 |
| 29.09.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 1,25% | 107.174,00 |
| 26.09.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,55% | 39.951,00 |
| 25.09.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -2,51% | 42.038,00 |
| 24.09.2025 | 1,86 | 1,88 | 1,85 | 1,87 | -0,27% | 106.029,00 |
| 23.09.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 1,29% | 129.307,00 |
| 22.09.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,59% | 141.678,00 |
| 19.09.2025 | 1,93 | 1,98 | 1,86 | 1,87 | -3,91% | 57.919,00 |
| 18.09.2025 | 1,89 | 1,94 | 1,88 | 1,94 | 0,94% | 82.613,00 |
| 17.09.2025 | 1,93 | 1,94 | 1,91 | 1,92 | 0,10% | 214.763,00 |
| 16.09.2025 | 1,95 | 1,96 | 1,91 | 1,92 | -0,31% | 63.074,00 |
| 15.09.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,73% | 103.990,00 |
| 12.09.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -1,09% | 25.234,00 |
| 11.09.2025 | 1,94 | 1,94 | 1,92 | 1,94 | 0,35% | - |
| 10.09.2025 | 1,91 | 1,94 | 1,91 | 1,93 | -0,25% | - |
| 09.09.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 1,18% | - |
| 08.09.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 1,85% | - |
| 05.09.2025 | 1,88 | 1,90 | 1,86 | 1,88 | -0,16% | 62.107,00 |
| 04.09.2025 | 1,88 | 1,90 | 1,86 | 1,88 | 0,91% | 110.683,00 |
| 03.09.2025 | 1,87 | 1,88 | 1,85 | 1,86 | 0,11% | 36.937,00 |
| 02.09.2025 | 1,89 | 1,89 | 1,84 | 1,86 | -1,90% | 45.669,00 |
| 01.09.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,25% | 96.738,00 |
| 29.08.2025 | 1,94 | 1,96 | 1,91 | 1,92 | -0,93% | 179.152,00 |
| 28.08.2025 | 1,91 | 1,96 | 1,91 | 1,94 | -0,10% | 160.003,00 |
| 27.08.2025 | 1,95 | 1,96 | 1,93 | 1,94 | 0,00% | 101.106,00 |
| 26.08.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 0,22% | 53.887,00 |
| 25.08.2025 | 1,89 | 1,94 | 1,89 | 1,94 | -0,83% | - |
| 22.08.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 1,88% | 77.750,00 |
| 21.08.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -1,24% | 61.163,00 |
| 20.08.2025 | 1,93 | 1,94 | 1,91 | 1,94 | 0,94% | 48.578,00 |
| 19.08.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 1,48% | 37.947,00 |
| 18.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,25% | 22.655,00 |
| 15.08.2025 | 1,97 | 1,98 | 1,92 | 1,92 | -2,59% | 33.304,00 |
| 14.08.2025 | 1,98 | 1,98 | 1,96 | 1,97 | 0,36% | 84.896,00 |
| 13.08.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -0,91% | 21.891,00 |
| 12.08.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,41% | 40.181,00 |
| 11.08.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -0,70% | 36.014,00 |
| 08.08.2025 | 1,98 | 1,99 | 1,98 | 1,99 | -0,10% | 24.755,00 |
| 07.08.2025 | 1,96 | 1,99 | 1,94 | 1,99 | 1,95% | 102.456,00 |
| 06.08.2025 | 1,98 | 2,00 | 1,95 | 1,95 | -1,42% | 177.423,00 |
| 05.08.2025 | 2,01 | 2,01 | 1,97 | 1,98 | -0,65% | 49.711,00 |
| 04.08.2025 | 1,99 | 2,00 | 1,97 | 1,99 | 0,10% | 34.500,00 |
| 01.08.2025 | 2,01 | 2,01 | 1,97 | 1,99 | -2,02% | 42.669,00 |
| 31.07.2025 | 2,06 | 2,06 | 2,00 | 2,03 | 0,12% | 131.931,00 |
| 30.07.2025 | 2,05 | 2,10 | 2,01 | 2,03 | -0,37% | 267.118,00 |
| 29.07.2025 | 1,97 | 2,14 | 1,95 | 2,04 | 10,96% | 440.995,00 |
| 28.07.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -1,71% | 86.080,00 |
| 25.07.2025 | 1,87 | 1,88 | 1,82 | 1,87 | -1,37% | 154.157,00 |
| 24.07.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -0,21% | 103.086,00 |
| 23.07.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -1,15% | 73.664,00 |
| 22.07.2025 | 1,96 | 1,98 | 1,92 | 1,92 | -3,62% | 97.468,00 |
| 21.07.2025 | 1,99 | 2,01 | 1,99 | 1,99 | 0,20% | 28.984,00 |
| 18.07.2025 | 1,99 | 1,99 | 1,97 | 1,99 | 0,56% | 20.978,00 |
| 17.07.2025 | 1,99 | 1,99 | 1,93 | 1,98 | 2,54% | 159.652,00 |
| 16.07.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -1,83% | 128.934,00 |
| 15.07.2025 | 1,95 | 1,99 | 1,95 | 1,96 | -0,71% | 109.249,00 |
| 14.07.2025 | 1,97 | 1,99 | 1,97 | 1,98 | -0,15% | 40.471,00 |
| 11.07.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -0,35% | 49.118,00 |
| 10.07.2025 | 2,01 | 2,01 | 1,97 | 1,99 | -0,50% | 185.497,00 |