£1,899
1,66%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -2,39% | 73.168,00 |
| 13.05.2025 | 1,92 | 1,95 | 1,92 | 1,93 | 0,00% | 27.664,00 |
| 12.05.2025 | 1,91 | 1,93 | 1,89 | 1,93 | 1,37% | 27.434,00 |
| 09.05.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -1,04% | 62.143,00 |
| 08.05.2025 | 1,88 | 1,94 | 1,88 | 1,92 | 1,27% | 31.658,00 |
| 07.05.2025 | 1,89 | 1,92 | 1,88 | 1,90 | -0,73% | 16.774,00 |
| 06.05.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 1,10% | 42.538,00 |
| 05.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,60% | - |
| 02.05.2025 | 1,85 | 1,89 | 1,85 | 1,88 | -0,32% | 20.090,00 |
| 01.05.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 1,18% | 23.463,00 |
| 30.04.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 2,08% | 20.864,00 |
| 29.04.2025 | 1,82 | 1,85 | 1,81 | 1,82 | -0,22% | 22.850,00 |
| 28.04.2025 | 1,84 | 1,84 | 1,82 | 1,83 | 0,33% | 27.527,00 |
| 25.04.2025 | 1,83 | 1,83 | 1,80 | 1,82 | 1,62% | 35.054,00 |
| 24.04.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,88% | 16.348,00 |
| 23.04.2025 | 1,81 | 1,84 | 1,76 | 1,76 | 0,23% | 33.181,00 |
| 22.04.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 0,46% | 36.137,00 |
| 17.04.2025 | 1,72 | 1,76 | 1,72 | 1,75 | -0,57% | 27.750,00 |
| 16.04.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 0,69% | 122.310,00 |
| 15.04.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,99% | 68.721,00 |
| 14.04.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 1,06% | 64.712,00 |
| 11.04.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,12% | 154.136,00 |
| 10.04.2025 | 1,72 | 1,73 | 1,69 | 1,70 | 2,79% | 293.708,00 |
| 09.04.2025 | 1,62 | 1,65 | 1,62 | 1,65 | -0,36% | 300.188,00 |
| 08.04.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 3,50% | 56.196,00 |
| 07.04.2025 | 1,58 | 1,67 | 1,56 | 1,60 | -3,15% | 87.131,00 |
| 04.04.2025 | 1,70 | 1,72 | 1,63 | 1,65 | -4,18% | 168.464,00 |
| 03.04.2025 | 1,69 | 1,74 | 1,69 | 1,72 | -1,03% | 74.430,00 |
| 02.04.2025 | 1,74 | 1,74 | 1,69 | 1,74 | 1,04% | 87.502,00 |
| 01.04.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,12% | 33.883,00 |
| 31.03.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -1,26% | 110.610,00 |
| 28.03.2025 | 1,74 | 1,76 | 1,73 | 1,74 | 0,58% | 47.872,00 |
| 27.03.2025 | 1,66 | 1,74 | 1,65 | 1,73 | 5,73% | 120.971,00 |
| 26.03.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 0,61% | 104.803,00 |
| 25.03.2025 | 1,56 | 1,64 | 1,55 | 1,63 | 4,49% | 352.388,00 |
| 24.03.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -2,13% | 255.071,00 |
| 21.03.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,73% | 157.653,00 |
| 20.03.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -0,18% | 168.752,00 |
| 19.03.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,81% | 353.537,00 |
| 18.03.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -0,25% | 175.844,00 |
| 17.03.2025 | 1,66 | 1,66 | 1,61 | 1,62 | 1,00% | 241.183,00 |
| 14.03.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -0,62% | 175.412,00 |
| 13.03.2025 | 1,61 | 1,66 | 1,59 | 1,61 | 0,63% | 112.611,00 |
| 12.03.2025 | 1,63 | 1,70 | 1,60 | 1,60 | 0,38% | 67.674,00 |
| 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 |