£1,325
2,43%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 2,09% | - |
| 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 |
| 22.04.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -0,67% | 77.840,00 |
| 21.04.2026 | 1,64 | 1,66 | 1,63 | 1,64 | 0,80% | 212.673,00 |
| 20.04.2026 | 1,70 | 1,70 | 1,62 | 1,63 | -4,13% | 70.550,00 |
| 17.04.2026 | 1,65 | 1,70 | 1,64 | 1,70 | 2,91% | 67.097,00 |
| 16.04.2026 | 1,66 | 1,67 | 1,65 | 1,65 | -0,48% | 48.253,00 |
| 15.04.2026 | 1,68 | 1,68 | 1,65 | 1,66 | 0,00% | 125.168,00 |
| 14.04.2026 | 1,63 | 1,69 | 1,63 | 1,66 | 1,97% | 64.816,00 |
| 13.04.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -2,17% | 75.575,00 |
| 10.04.2026 | 1,64 | 1,69 | 1,63 | 1,66 | 2,34% | 88.695,00 |
| 09.04.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -0,98% | 86.099,00 |
| 08.04.2026 | 1,61 | 1,65 | 1,61 | 1,64 | 5,68% | 183.147,00 |
| 07.04.2026 | 1,56 | 1,59 | 1,54 | 1,55 | -2,52% | 101.762,00 |
| 02.04.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,87% | 78.460,00 |
| 01.04.2026 | 1,56 | 1,62 | 1,56 | 1,60 | 3,22% | 170.479,00 |
| 31.03.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -0,38% | 99.083,00 |
| 30.03.2026 | 1,55 | 1,56 | 1,53 | 1,56 | -0,38% | 61.497,00 |
| 27.03.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -2,13% | 86.657,00 |
| 26.03.2026 | 1,55 | 1,61 | 1,55 | 1,60 | 0,25% | 107.189,00 |
| 25.03.2026 | 1,60 | 1,62 | 1,58 | 1,60 | -0,25% | 159.131,00 |
| 24.03.2026 | 1,59 | 1,62 | 1,59 | 1,60 | 0,13% | 63.662,00 |
| 23.03.2026 | 1,57 | 1,64 | 1,55 | 1,60 | -0,37% | 195.666,00 |
| 20.03.2026 | 1,60 | 1,63 | 1,60 | 1,60 | 0,00% | 99.031,00 |
| 19.03.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -2,49% | 196.715,00 |
| 18.03.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 0,37% | 37.077,00 |
| 17.03.2026 | 1,63 | 1,65 | 1,62 | 1,64 | 0,55% | 94.369,00 |
| 16.03.2026 | 1,65 | 1,66 | 1,59 | 1,63 | 1,37% | 81.009,00 |
| 13.03.2026 | 1,62 | 1,63 | 1,58 | 1,61 | -2,19% | 137.495,00 |
| 12.03.2026 | 1,64 | 1,65 | 1,61 | 1,64 | 0,24% | 54.480,00 |
| 11.03.2026 | 1,56 | 1,69 | 1,56 | 1,64 | -1,80% | 33.924,00 |
| 10.03.2026 | 1,68 | 1,70 | 1,65 | 1,67 | 2,33% | 44.655,00 |
| 09.03.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -3,55% | 24.491,00 |
| 06.03.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -3,20% | 70.589,00 |
| 05.03.2026 | 1,76 | 1,79 | 1,72 | 1,75 | -1,02% | 62.738,00 |
| 04.03.2026 | 1,76 | 1,78 | 1,76 | 1,77 | -0,45% | 15.105,00 |
| 03.03.2026 | 1,82 | 1,82 | 1,76 | 1,77 | -3,27% | 72.349,00 |
| 02.03.2026 | 1,86 | 1,87 | 1,82 | 1,83 | -3,68% | 83.980,00 |
| 27.02.2026 | 1,90 | 1,93 | 1,88 | 1,90 | -1,14% | 29.062,00 |
| 26.02.2026 | 1,88 | 1,93 | 1,88 | 1,93 | 3,66% | 145.617,00 |
| 25.02.2026 | 1,88 | 1,89 | 1,85 | 1,86 | -1,38% | 42.491,00 |
| 24.02.2026 | 1,90 | 1,92 | 1,87 | 1,88 | -1,88% | 177.264,00 |
| 23.02.2026 | 1,93 | 1,93 | 1,91 | 1,92 | -0,31% | 81.886,00 |
| 20.02.2026 | 1,93 | 1,95 | 1,92 | 1,93 | 0,21% | 84.920,00 |
| 19.02.2026 | 1,96 | 1,96 | 1,92 | 1,92 | -0,83% | 95.741,00 |
| 18.02.2026 | 1,91 | 1,95 | 1,91 | 1,94 | -0,62% | 106.715,00 |