£1,873
1,04%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 1,99 | 2,03 | 1,98 | 2,00 | 0,40% | 111.457,00 |
| 08.07.2025 | 1,92 | 2,00 | 1,92 | 1,99 | 4,30% | 335.075,00 |
| 07.07.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | 99.306,00 |
| 04.07.2025 | 1,97 | 1,97 | 1,88 | 1,92 | -0,16% | 37.726,00 |
| 03.07.2025 | 1,94 | 1,95 | 1,92 | 1,92 | -0,47% | 49.770,00 |
| 02.07.2025 | 1,97 | 1,99 | 1,92 | 1,93 | -2,33% | 77.398,00 |
| 01.07.2025 | 1,99 | 1,99 | 1,96 | 1,97 | 0,15% | 86.395,00 |
| 30.06.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -0,66% | 57.135,00 |
| 27.06.2025 | 1,96 | 2,01 | 1,96 | 1,98 | 1,54% | 75.327,00 |
| 26.06.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,00% | 24.128,00 |
| 25.06.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 1,88% | 25.374,00 |
| 24.06.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,45% | 50.849,00 |
| 23.06.2025 | 1,85 | 1,86 | 1,84 | 1,85 | -0,43% | 135.072,00 |
| 20.06.2025 | 1,89 | 1,90 | 1,85 | 1,86 | -1,06% | 75.394,00 |
| 19.06.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -1,05% | 24.070,00 |
| 18.06.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -2,56% | 181.275,00 |
| 17.06.2025 | 1,92 | 1,95 | 1,91 | 1,95 | 1,14% | 119.237,00 |
| 16.06.2025 | 1,93 | 1,96 | 1,92 | 1,93 | 0,31% | 78.143,00 |
| 13.06.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -1,89% | 55.473,00 |
| 12.06.2025 | 1,94 | 1,97 | 1,93 | 1,96 | -0,36% | 191.451,00 |
| 11.06.2025 | 1,95 | 2,00 | 1,93 | 1,97 | -1,97% | 103.238,00 |
| 10.06.2025 | 1,99 | 2,02 | 1,98 | 2,01 | 2,21% | 47.785,00 |
| 09.06.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 1,24% | 11.574,00 |
| 06.06.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -0,21% | 40.608,00 |
| 05.06.2025 | 1,94 | 1,96 | 1,91 | 1,94 | 0,15% | 51.368,00 |
| 04.06.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -1,47% | 34.309,00 |
| 03.06.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -0,91% | 69.873,00 |
| 02.06.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 0,40% | 51.277,00 |
| 30.05.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 0,81% | 17.159,00 |
| 29.05.2025 | 1,99 | 2,01 | 1,96 | 1,96 | -1,11% | 59.233,00 |
| 28.05.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 4,53% | 235.084,00 |
| 27.05.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,04% | 292.844,00 |
| 26.05.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,71% | - |
| 23.05.2025 | 1,93 | 1,93 | 1,85 | 1,89 | -0,26% | 71.486,00 |
| 22.05.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -0,47% | 21.949,00 |
| 21.05.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,84% | 34.812,00 |
| 20.05.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 1,59% | 124.588,00 |
| 19.05.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,43% | 9.209,00 |
| 16.05.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,54% | 13.211,00 |
| 15.05.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -0,64% | 7.242,00 |