£1,605
1,34%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,56 | 1,60 | 1,53 | 1,58 | 0,38% | 116.016,00 |
| 19.10.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 0,51% | 98.799,00 |
| 16.10.2026 | 1,58 | 1,58 | 1,53 | 1,57 | 2,08% | 109.276,00 |
| 15.10.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 1,18% | 77.914,00 |
| 14.10.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 2,98% | 86.052,00 |
| 13.10.2026 | 1,48 | 1,49 | 1,47 | 1,48 | 2,07% | 56.370,00 |
| 12.10.2026 | 1,45 | 1,46 | 1,44 | 1,45 | -0,55% | 44.236,00 |
| 09.10.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 1,96% | 30.554,00 |
| 08.10.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,79% | 36.789,00 |
| 07.10.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -1,22% | 25.310,00 |
| 06.10.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -0,68% | 48.893,00 |
| 05.10.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -0,94% | 50.512,00 |
| 02.10.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -0,40% | 64.175,00 |
| 01.10.2026 | 1,56 | 1,56 | 1,49 | 1,50 | -4,09% | 236.302,00 |
| 30.09.2026 | 1,60 | 1,61 | 1,56 | 1,56 | -0,38% | 167.764,00 |
| 29.09.2026 | 1,62 | 1,63 | 1,56 | 1,57 | -3,68% | 203.266,00 |
| 28.09.2026 | 1,49 | 1,64 | 1,49 | 1,63 | 19,33% | 270.696,00 |
| 25.09.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -1,16% | 125.101,00 |
| 24.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 42.780,00 |
| 23.09.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,58% | 39.803,00 |
| 22.09.2026 | 1,38 | 1,40 | 1,36 | 1,38 | 1,62% | 136.465,00 |
| 21.09.2026 | 1,36 | 1,38 | 1,35 | 1,36 | 1,34% | 182.340,00 |
| 18.09.2026 | 1,35 | 1,37 | 1,34 | 1,34 | -0,88% | 56.272,00 |
| 17.09.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -4,64% | 170.190,00 |
| 16.09.2026 | 1,37 | 1,42 | 1,36 | 1,42 | 4,71% | 183.604,00 |
| 15.09.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 1,34% | 376.753,00 |
| 14.09.2026 | 1,37 | 1,37 | 1,34 | 1,34 | -2,47% | 156.486,00 |
| 11.09.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 1,03% | 84.334,00 |
| 10.09.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,29% | 122.627,00 |
| 09.09.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -1,59% | 205.652,00 |
| 08.09.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -2,39% | 117.281,00 |
| 07.09.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -0,56% | 68.276,00 |
| 04.09.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 1,56% | 68.856,00 |
| 03.09.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 0,72% | 186.709,00 |
| 02.09.2026 | 1,40 | 1,40 | 1,38 | 1,40 | -1,13% | 144.967,00 |
| 01.09.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -2,21% | 177.711,00 |
| 31.08.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,83% | - |
| 28.08.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -0,35% | 96.220,00 |
| 27.08.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -0,21% | 103.652,00 |
| 26.08.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,35% | 166.341,00 |
| 25.08.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,06% | 166.238,00 |
| 24.08.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -1,25% | 137.092,00 |
| 21.08.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,28% | 142.535,00 |
| 20.08.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -0,35% | 36.409,00 |
| 19.08.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,19% | 127.198,00 |
| 18.08.2026 | 1,44 | 1,47 | 1,43 | 1,43 | -2,72% | 126.560,00 |
| 17.08.2026 | 1,52 | 1,52 | 1,45 | 1,47 | -3,16% | 386.812,00 |
| 14.08.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,13% | 239.959,00 |
| 13.08.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,91% | 291.843,00 |
| 12.08.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 3,65% | 133.316,00 |
| 11.08.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 0,95% | 337.033,00 |
| 10.08.2026 | 1,50 | 1,53 | 1,46 | 1,47 | -1,61% | 300.503,00 |
| 07.08.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 1,64% | 89.100,00 |
| 06.08.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,88% | 187.650,00 |
| 05.08.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 1,02% | 141.716,00 |
| 04.08.2026 | 1,47 | 1,49 | 1,42 | 1,46 | -0,20% | 224.938,00 |
| 03.08.2026 | 1,41 | 1,47 | 1,41 | 1,47 | 3,90% | 167.977,00 |
| 31.07.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 2,17% | 137.832,00 |
| 30.07.2026 | 1,35 | 1,40 | 1,33 | 1,38 | 2,22% | 163.844,00 |
| 29.07.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -1,89% | 182.175,00 |
| 28.07.2026 | 1,38 | 1,39 | 1,33 | 1,38 | 1,62% | 139.001,00 |
| 27.07.2026 | 1,37 | 1,38 | 1,35 | 1,36 | 0,07% | 50.355,00 |
| 24.07.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 2,65% | 164.464,00 |
| 23.07.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -3,65% | 122.296,00 |
| 22.07.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 2,54% | 121.027,00 |
| 21.07.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,30% | 85.447,00 |
| 20.07.2026 | 1,34 | 1,36 | 1,34 | 1,34 | -0,74% | 134.458,00 |
| 17.07.2026 | 1,38 | 1,40 | 1,35 | 1,35 | -2,17% | 152.708,00 |
| 16.07.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 1,02% | 150.132,00 |
| 15.07.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 2,40% | 98.869,00 |
| 14.07.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,91% | 86.951,00 |
| 13.07.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -1,05% | 135.722,00 |
| 10.07.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 1,67% | 51.163,00 |
| 09.07.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,55% | 121.828,00 |
| 08.07.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -4,15% | 160.833,00 |
| 07.07.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,17% | 145.733,00 |
| 06.07.2026 | 1,39 | 1,40 | 1,37 | 1,37 | -1,30% | 62.701,00 |
| 03.07.2026 | 1,38 | 1,39 | 1,38 | 1,38 | 1,02% | 55.863,00 |
| 02.07.2026 | 1,37 | 1,38 | 1,35 | 1,37 | 0,00% | 90.996,00 |
| 01.07.2026 | 1,37 | 1,37 | 1,34 | 1,37 | 0,59% | 133.866,00 |
| 30.06.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,29% | 151.369,00 |
| 29.06.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -1,88% | 196.977,00 |
| 26.06.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,06% | 167.781,00 |
| 25.06.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -0,44% | 226.959,00 |
| 24.06.2026 | 1,35 | 1,36 | 1,31 | 1,36 | 2,56% | 118.383,00 |
| 23.06.2026 | 1,33 | 1,33 | 1,28 | 1,33 | 0,30% | 247.023,00 |
| 22.06.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -1,63% | 185.875,00 |
| 19.06.2026 | 1,35 | 1,35 | 1,31 | 1,35 | 0,75% | 105.520,00 |
| 18.06.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 0,75% | 221.546,00 |
| 17.06.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 1,22% | 368.439,00 |
| 16.06.2026 | 1,34 | 1,34 | 1,31 | 1,31 | 0,15% | 190.207,00 |
| 15.06.2026 | 1,33 | 1,35 | 1,31 | 1,31 | 0,46% | 202.863,00 |
| 12.06.2026 | 1,30 | 1,34 | 1,30 | 1,30 | 1,40% | 228.529,00 |
| 11.06.2026 | 1,28 | 1,31 | 1,27 | 1,28 | -4,89% | 189.088,00 |
| 10.06.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -0,74% | 140.790,00 |
| 09.06.2026 | 1,36 | 1,38 | 1,35 | 1,36 | -0,15% | 119.987,00 |
| 08.06.2026 | 1,34 | 1,37 | 1,33 | 1,36 | -0,29% | 161.213,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,37 | 1,37 | 0,59% | 165.271,00 |
| 04.06.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -0,15% | 103.978,00 |
| 03.06.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,86% | 80.008,00 |