£1,370
-1,18%
Echtzeit-Aktienkurs FORTERRA PLC LS -,01
Bid:
Ask:
Aktienkurse zur FORTERRA PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 1,30% | 154.566,00 |
| 01.06.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -3,09% | 201.650,00 |
| 29.05.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 2,15% | 98.704,00 |
| 28.05.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,41% | 174.374,00 |
| 27.05.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 2,46% | 62.558,00 |
| 26.05.2026 | 1,38 | 1,40 | 1,38 | 1,38 | -0,17% | 102.495,00 |
| 25.05.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,90% | - |
| 22.05.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -0,44% | 114.071,00 |
| 21.05.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,58% | 228.335,00 |
| 20.05.2026 | 1,40 | 1,40 | 1,33 | 1,37 | -1,72% | 314.498,00 |
| 19.05.2026 | 1,45 | 1,46 | 1,37 | 1,39 | -7,19% | 685.481,00 |
| 18.05.2026 | 1,48 | 1,51 | 1,47 | 1,50 | -0,13% | 55.955,00 |
| 15.05.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,27% | 91.512,00 |
| 14.05.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | 225.031,00 |
| 13.05.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -1,06% | 104.537,00 |
| 12.05.2026 | 1,51 | 1,53 | 1,51 | 1,51 | -1,82% | 134.858,00 |
| 11.05.2026 | 1,56 | 1,57 | 1,54 | 1,54 | -0,77% | 110.862,00 |
| 08.05.2026 | 1,67 | 1,67 | 1,55 | 1,55 | -1,77% | 87.756,00 |
| 07.05.2026 | 1,60 | 1,62 | 1,58 | 1,58 | -0,88% | 295.313,00 |
| 06.05.2026 | 1,57 | 1,62 | 1,57 | 1,60 | 2,97% | 156.089,00 |
| 05.05.2026 | 1,54 | 1,57 | 1,54 | 1,55 | -1,94% | 176.244,00 |
| 04.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,29% | - |
| 01.05.2026 | 1,57 | 1,58 | 1,56 | 1,58 | 0,13% | 73.295,00 |
| 30.04.2026 | 1,57 | 1,59 | 1,56 | 1,57 | 0,13% | 54.946,00 |
| 29.04.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -0,51% | 25.309,00 |
| 28.04.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -1,00% | 164.515,00 |
| 27.04.2026 | 1,60 | 1,61 | 1,58 | 1,60 | 0,13% | 184.849,00 |
| 24.04.2026 | 1,59 | 1,59 | 1,55 | 1,59 | 0,13% | 115.670,00 |
| 23.04.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -2,21% | 49.187,00 |