£1,684
5,63%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 5,27% | - |
| 11.03.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -0,19% | 16.792,00 |
| 10.03.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -2,74% | 29.075,00 |
| 07.03.2025 | 1,61 | 1,64 | 1,60 | 1,64 | 1,17% | 13.544,00 |
| 06.03.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 2,20% | 37.373,00 |
| 05.03.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 4,34% | 22.159,00 |
| 04.03.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -2,06% | 42.692,00 |
| 03.03.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 1,17% | 36.517,00 |
| 28.02.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -0,78% | 89.546,00 |
| 27.02.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,71% | 22.700,00 |
| 26.02.2025 | 1,57 | 1,58 | 1,54 | 1,56 | 1,70% | 126.882,00 |
| 25.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -1,35% | 233.461,00 |
| 24.02.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -1,27% | 96.575,00 |
| 21.02.2025 | 1,59 | 1,60 | 1,56 | 1,57 | 1,29% | 106.634,00 |
| 20.02.2025 | 1,61 | 1,62 | 1,55 | 1,55 | -0,38% | 82.704,00 |
| 19.02.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -2,26% | 69.560,00 |
| 18.02.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,36% | 45.813,00 |
| 17.02.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,12% | 33.639,00 |
| 14.02.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,98% | 21.773,00 |
| 13.02.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,62% | 16.622,00 |
| 12.02.2025 | 1,60 | 1,61 | 1,59 | 1,61 | 1,01% | 67.727,00 |
| 11.02.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -2,09% | 10.705,00 |
| 10.02.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,68% | 25.955,00 |
| 07.02.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,31% | 16.089,00 |
| 06.02.2025 | 1,63 | 1,65 | 1,62 | 1,62 | 0,25% | 19.514,00 |
| 05.02.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,77% | 50.846,00 |
| 04.02.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,57% | 119.475,00 |
| 03.02.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -1,44% | 13.776,00 |
| 31.01.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -0,50% | 30.258,00 |
| 30.01.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 2,42% | 7.179,00 |
| 29.01.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,88% | 15.164,00 |
| 28.01.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 0,63% | 33.108,00 |
| 27.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | -0,50% | 42.897,00 |
| 24.01.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -0,93% | 20.730,00 |
| 23.01.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 0,19% | 27.116,00 |
| 22.01.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -0,25% | 2.603,00 |
| 21.01.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,00% | 37.448,00 |
| 20.01.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,43% | 4.941,00 |
| 17.01.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 1,06% | 9.095,00 |
| 16.01.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -0,19% | 14.114,00 |
| 15.01.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 3,61% | 5.323,00 |
| 14.01.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 1,44% | 44.079,00 |
| 13.01.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,07% | 15.503,00 |
| 10.01.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,61% | 13.841,00 |
| 09.01.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,06% | 34.022,00 |
| 08.01.2025 | 1,54 | 1,57 | 1,54 | 1,55 | -1,40% | 28.674,00 |
| 07.01.2025 | 1,61 | 1,62 | 1,57 | 1,57 | -2,48% | 33.614,00 |
| 06.01.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -2,48% | 21.250,00 |
| 03.01.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 2,35% | 19.829,00 |
| 02.01.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -0,31% | 14.575,00 |
| 30.12.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -0,86% | 154.788,00 |
| 27.12.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -1,33% | 10.019,00 |
| 24.12.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,73% | 1.466,00 |
| 23.12.2024 | 1,65 | 1,65 | 1,63 | 1,65 | 0,73% | 34.201,00 |
| 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 |