£1,921
1,20%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,91 | 1,95 | 1,91 | 1,93 | 1,44% | - |
| 04.11.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -1,04% | 7.456,00 |
| 01.11.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,21% | 7.848,00 |
| 31.10.2024 | 1,94 | 1,95 | 1,89 | 1,91 | -1,54% | 18.812,00 |
| 30.10.2024 | 1,93 | 2,00 | 1,91 | 1,94 | 0,93% | 18.236,00 |
| 29.10.2024 | 1,94 | 1,96 | 1,91 | 1,93 | -1,13% | 39.997,00 |
| 28.10.2024 | 1,94 | 1,96 | 1,93 | 1,95 | 0,62% | 7.753,00 |
| 25.10.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 1,26% | 8.256,00 |
| 24.10.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -0,98% | 6.936,00 |
| 23.10.2024 | 1,92 | 1,96 | 1,90 | 1,93 | 2,06% | 50.154,00 |
| 22.10.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 0,32% | 14.464,00 |
| 21.10.2024 | 1,90 | 1,91 | 1,87 | 1,89 | -0,89% | 22.633,00 |
| 18.10.2024 | 1,90 | 1,93 | 1,90 | 1,90 | 0,26% | 37.295,00 |
| 17.10.2024 | 1,86 | 1,92 | 1,86 | 1,90 | 1,93% | 44.387,00 |
| 16.10.2024 | 1,78 | 1,87 | 1,78 | 1,86 | 6,07% | 26.704,00 |
| 15.10.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 2,54% | 11.776,00 |
| 14.10.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 0,59% | 1.909,00 |
| 11.10.2024 | 1,74 | 1,74 | 1,69 | 1,70 | 1,13% | 7.865,00 |
| 10.10.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -0,53% | 3.586,00 |
| 09.10.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -0,53% | 12.744,00 |
| 08.10.2024 | 1,67 | 1,70 | 1,67 | 1,70 | -0,76% | 27.382,00 |
| 07.10.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,35% | 3.501,00 |
| 04.10.2024 | 1,75 | 1,75 | 1,71 | 1,72 | 1,65% | 11.195,00 |
| 03.10.2024 | 1,70 | 1,71 | 1,68 | 1,69 | 0,12% | 69.395,00 |
| 02.10.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -2,31% | 32.340,00 |
| 01.10.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,86% | 21.821,00 |
| 30.09.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -1,52% | 14.239,00 |
| 27.09.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -0,51% | 10.875,00 |
| 26.09.2024 | 1,77 | 1,80 | 1,77 | 1,78 | 1,83% | 11.790,00 |
| 25.09.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -0,74% | 13.292,00 |
| 24.09.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,51% | 21.392,00 |
| 23.09.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -1,46% | 16.103,00 |
| 20.09.2024 | 1,79 | 1,79 | 1,74 | 1,78 | -0,39% | 24.814,00 |
| 19.09.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,53% | 32.448,00 |
| 18.09.2024 | 1,79 | 1,82 | 1,75 | 1,76 | -2,49% | 4.495,00 |
| 17.09.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 3,20% | 91.179,00 |
| 16.09.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 1,04% | 29.979,00 |
| 13.09.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 1,05% | 898,00 |
| 12.09.2024 | 1,72 | 1,73 | 1,71 | 1,71 | 0,29% | 6.333,00 |
| 11.09.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -1,22% | 4.046,00 |
| 10.09.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,77% | 10.307,00 |
| 09.09.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -0,41% | 78.333,00 |
| 06.09.2024 | 1,71 | 1,72 | 1,69 | 1,71 | -2,12% | 55.277,00 |
| 05.09.2024 | 1,75 | 1,76 | 1,74 | 1,74 | 0,00% | 24.308,00 |
| 04.09.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,23% | 33.862,00 |
| 03.09.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,80% | 7.396,00 |
| 02.09.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,90% | 46.702,00 |
| 30.08.2024 | 1,75 | 1,80 | 1,75 | 1,78 | 1,72% | 3.392,00 |
| 29.08.2024 | 1,80 | 1,80 | 1,74 | 1,75 | 0,69% | 82.700,00 |
| 28.08.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -0,29% | 18.514,00 |
| 27.08.2024 | 1,72 | 1,80 | 1,72 | 1,74 | -2,98% | 131.612,00 |
| 26.08.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,59% | - |
| 23.08.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 2,41% | 28.449,00 |
| 22.08.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,35% | 13.011,00 |
| 21.08.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,80% | 63.309,00 |
| 20.08.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -0,63% | 14.077,00 |
| 19.08.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 2,03% | 7.018,00 |
| 16.08.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -0,35% | 22.628,00 |
| 15.08.2024 | 1,73 | 1,74 | 1,71 | 1,73 | 0,82% | 41.212,00 |
| 14.08.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,25% | 25.225,00 |
| 13.08.2024 | 1,67 | 1,67 | 1,65 | 1,66 | 0,24% | 24.379,00 |
| 12.08.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -0,30% | 8.418,00 |
| 09.08.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -0,66% | 87.956,00 |
| 08.08.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -3,18% | 73.890,00 |
| 07.08.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 2,01% | 71.014,00 |
| 06.08.2024 | 1,69 | 1,71 | 1,66 | 1,70 | 0,30% | 45.652,00 |
| 05.08.2024 | 1,63 | 1,71 | 1,63 | 1,69 | -3,87% | 88.073,00 |
| 02.08.2024 | 1,75 | 1,78 | 1,74 | 1,76 | -1,24% | 114.481,00 |
| 01.08.2024 | 1,75 | 1,81 | 1,73 | 1,78 | 1,95% | 76.717,00 |
| 31.07.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,11% | 73.010,00 |
| 30.07.2024 | 1,70 | 1,77 | 1,69 | 1,74 | -3,65% | 77.916,00 |
| 29.07.2024 | 1,85 | 1,86 | 1,81 | 1,81 | -2,69% | 8.976,00 |
| 26.07.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 3,22% | 54.238,00 |
| 25.07.2024 | 1,79 | 1,81 | 1,77 | 1,80 | -1,31% | 19.410,00 |
| 24.07.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -0,33% | 4.575,00 |
| 23.07.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,77% | 33.493,00 |
| 22.07.2024 | 1,81 | 1,84 | 1,81 | 1,82 | 0,22% | 17.695,00 |
| 19.07.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -1,95% | 25.221,00 |
| 18.07.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -0,64% | 7.954,00 |
| 17.07.2024 | 1,91 | 1,91 | 1,85 | 1,86 | -1,48% | 12.417,00 |
| 16.07.2024 | 1,87 | 1,90 | 1,86 | 1,89 | 0,48% | 52.944,00 |
| 15.07.2024 | 1,82 | 1,91 | 1,80 | 1,88 | 4,62% | 73.723,00 |
| 12.07.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -1,43% | 53.802,00 |
| 11.07.2024 | 1,80 | 1,83 | 1,78 | 1,82 | 2,01% | 58.083,00 |
| 10.07.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 1,36% | 46.408,00 |
| 09.07.2024 | 1,79 | 1,80 | 1,75 | 1,76 | -1,67% | 34.924,00 |
| 08.07.2024 | 1,78 | 1,81 | 1,78 | 1,79 | -0,44% | 42.274,00 |
| 05.07.2024 | 1,78 | 1,81 | 1,77 | 1,80 | 3,09% | 218.253,00 |
| 04.07.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 6,20% | 100.088,00 |
| 03.07.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,98% | 33.886,00 |
| 02.07.2024 | 1,64 | 1,64 | 1,61 | 1,63 | 0,06% | 40.410,00 |
| 01.07.2024 | 1,61 | 1,65 | 1,61 | 1,63 | 2,39% | 32.426,00 |
| 28.06.2024 | 1,59 | 1,62 | 1,58 | 1,59 | -0,19% | 55.299,00 |
| 27.06.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,62% | 57.787,00 |
| 26.06.2024 | 1,60 | 1,61 | 1,58 | 1,60 | 0,31% | 60.838,00 |
| 25.06.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,07% | 205.388,00 |
| 24.06.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 25.158,00 |
| 21.06.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -1,00% | 380.763,00 |
| 20.06.2024 | 1,62 | 1,63 | 1,61 | 1,61 | -0,37% | 58.764,00 |
| 19.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,37% | 25.928,00 |