£1,650
-2,39%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -3,31% | 183.933,00 |
| 19.12.2024 | 1,71 | 1,71 | 1,67 | 1,69 | 0,36% | 63.996,00 |
| 18.12.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -0,12% | 84.098,00 |
| 17.12.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -2,54% | 26.683,00 |
| 16.12.2024 | 1,78 | 1,78 | 1,73 | 1,73 | -2,75% | 15.545,00 |
| 13.12.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,06% | 1.809,00 |
| 12.12.2024 | 1,79 | 1,79 | 1,77 | 1,78 | 0,34% | 714,00 |
| 11.12.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,89% | 2.753,00 |
| 10.12.2024 | 1,77 | 1,79 | 1,76 | 1,79 | 0,56% | 3.890,00 |
| 09.12.2024 | 1,81 | 1,81 | 1,77 | 1,78 | 0,34% | 17.444,00 |
| 06.12.2024 | 1,78 | 1,80 | 1,77 | 1,77 | 0,62% | 10.819,00 |
| 05.12.2024 | 1,79 | 1,80 | 1,75 | 1,76 | -1,62% | 26.974,00 |
| 04.12.2024 | 1,78 | 1,82 | 1,78 | 1,79 | 0,11% | 74.869,00 |
| 03.12.2024 | 1,81 | 1,81 | 1,77 | 1,79 | -0,33% | 17.485,00 |
| 02.12.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,62% | 28.338,00 |
| 29.11.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -0,28% | 7.082,00 |
| 28.11.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,39% | 4.788,00 |
| 27.11.2024 | 1,80 | 1,81 | 1,78 | 1,78 | -0,61% | 12.090,00 |
| 26.11.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -2,87% | 27.843,00 |
| 25.11.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 1,99% | 11.187,00 |
| 22.11.2024 | 1,80 | 1,82 | 1,77 | 1,81 | 1,56% | 12.700,00 |
| 21.11.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 2,14% | 10.306,00 |
| 20.11.2024 | 1,77 | 1,77 | 1,72 | 1,74 | -3,16% | 7.816,00 |
| 19.11.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -1,04% | 1.272,00 |
| 18.11.2024 | 1,82 | 1,82 | 1,81 | 1,82 | 0,00% | 68.405,00 |
| 15.11.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 1,68% | 4.642,00 |
| 14.11.2024 | 1,79 | 1,81 | 1,79 | 1,79 | 0,06% | 18.484,00 |
| 13.11.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -2,29% | 1.992,00 |
| 12.11.2024 | 1,88 | 1,88 | 1,83 | 1,83 | -2,92% | 4.254,00 |
| 11.11.2024 | 1,89 | 1,91 | 1,88 | 1,89 | 0,21% | 52.357,00 |
| 08.11.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,90% | 12.054,00 |
| 07.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,05% | 11.470,00 |
| 06.11.2024 | 1,91 | 1,91 | 1,88 | 1,90 | -0,21% | 25.028,00 |
| 05.11.2024 | 1,89 | 1,94 | 1,89 | 1,90 | 0,21% | 26.835,00 |
| 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 |