£1,965
0,58%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,95 | 1,96 | 1,95 | 1,95 | -0,20% | 20.966,00 |
| 13.02.2026 | 1,91 | 1,96 | 1,90 | 1,95 | 2,63% | 82.758,00 |
| 12.02.2026 | 1,91 | 1,92 | 1,89 | 1,90 | 0,00% | 68.068,00 |
| 11.02.2026 | 1,85 | 1,91 | 1,83 | 1,90 | 2,26% | 73.379,00 |
| 10.02.2026 | 1,87 | 1,87 | 1,83 | 1,86 | 1,09% | 125.897,00 |
| 09.02.2026 | 1,83 | 1,84 | 1,81 | 1,84 | 1,21% | 71.010,00 |
| 06.02.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,28% | 109.720,00 |
| 05.02.2026 | 1,82 | 1,84 | 1,79 | 1,80 | -2,65% | 78.921,00 |
| 04.02.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 1,65% | 149.090,00 |
| 03.02.2026 | 1,82 | 1,82 | 1,80 | 1,82 | 0,00% | 22.303,00 |
| 02.02.2026 | 1,77 | 1,82 | 1,77 | 1,82 | 2,77% | 98.870,00 |
| 30.01.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -1,06% | 56.394,00 |
| 29.01.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,39% | 27.928,00 |
| 28.01.2026 | 1,78 | 1,79 | 1,77 | 1,79 | 0,22% | 51.052,00 |
| 27.01.2026 | 1,79 | 1,79 | 1,77 | 1,79 | -0,06% | 152.528,00 |
| 26.01.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 0,56% | 73.134,00 |
| 23.01.2026 | 1,69 | 1,79 | 1,69 | 1,78 | 1,60% | 68.789,00 |
| 22.01.2026 | 1,72 | 1,79 | 1,72 | 1,75 | 1,98% | 196.292,00 |
| 21.01.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 0,82% | 144.772,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,41% | 59.845,00 |
| 19.01.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -2,46% | 41.785,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,70% | 46.681,00 |
| 15.01.2026 | 1,78 | 1,82 | 1,76 | 1,82 | 3,94% | 76.109,00 |
| 14.01.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -0,23% | 156.415,00 |
| 13.01.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -2,55% | 55.306,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,79 | 1,80 | -1,85% | 122.880,00 |
| 09.01.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,11% | 79.035,00 |
| 08.01.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -1,29% | 85.922,00 |
| 07.01.2026 | 1,86 | 1,88 | 1,86 | 1,86 | 0,65% | 69.723,00 |
| 06.01.2026 | 1,88 | 1,89 | 1,84 | 1,85 | -1,80% | 43.956,00 |
| 05.01.2026 | 1,85 | 1,88 | 1,83 | 1,88 | 1,95% | 24.967,00 |
| 02.01.2026 | 1,83 | 1,85 | 1,82 | 1,85 | -0,11% | 29.650,00 |
| 31.12.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,00% | 25.270,00 |
| 30.12.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,11% | 19.606,00 |
| 29.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 1,37% | 36.580,00 |
| 24.12.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,05% | 22.224,00 |
| 23.12.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,38% | 204.024,00 |
| 22.12.2025 | 1,85 | 1,85 | 1,80 | 1,82 | 0,28% | 15.036,00 |
| 19.12.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -1,25% | 55.599,00 |
| 18.12.2025 | 1,81 | 1,84 | 1,79 | 1,84 | 2,17% | 41.410,00 |
| 17.12.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,81% | 109.160,00 |
| 16.12.2025 | 1,78 | 1,80 | 1,77 | 1,77 | -0,67% | 51.621,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,75 | 1,78 | 0,11% | 98.156,00 |
| 12.12.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -1,00% | 38.672,00 |
| 11.12.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,53% | 89.383,00 |
| 10.12.2025 | 1,77 | 1,79 | 1,77 | 1,77 | -1,28% | 27.141,00 |
| 09.12.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 0,79% | 61.173,00 |
| 08.12.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,77% | 41.580,00 |
| 05.12.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 0,00% | 20.211,00 |
| 04.12.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,17% | 57.749,00 |
| 03.12.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,28% | 7.807,00 |
| 02.12.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -0,66% | 54.026,00 |
| 01.12.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -1,62% | 26.045,00 |
| 28.11.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,32% | 34.809,00 |
| 27.11.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 1,09% | 3.043,00 |
| 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 |