£1,574
-0,54%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 1,94 | 1,95 | 1,93 | 1,95 | 0,00% | 44.229,00 |
| 16.02.2026 | 1,95 | 1,96 | 1,95 | 1,95 | -0,20% | 20.966,00 |
| 13.02.2026 | 1,91 | 1,96 | 1,90 | 1,95 | 2,63% | 82.758,00 |
| 12.02.2026 | 1,91 | 1,92 | 1,89 | 1,90 | 0,00% | 68.068,00 |
| 11.02.2026 | 1,85 | 1,91 | 1,83 | 1,90 | 2,26% | 73.379,00 |
| 10.02.2026 | 1,87 | 1,87 | 1,83 | 1,86 | 1,09% | 125.897,00 |
| 09.02.2026 | 1,83 | 1,84 | 1,81 | 1,84 | 1,21% | 71.010,00 |
| 06.02.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,28% | 109.720,00 |
| 05.02.2026 | 1,82 | 1,84 | 1,79 | 1,80 | -2,65% | 78.921,00 |
| 04.02.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 1,65% | 149.090,00 |
| 03.02.2026 | 1,82 | 1,82 | 1,80 | 1,82 | 0,00% | 22.303,00 |
| 02.02.2026 | 1,77 | 1,82 | 1,77 | 1,82 | 2,77% | 98.870,00 |
| 30.01.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -1,06% | 56.394,00 |
| 29.01.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,39% | 27.928,00 |
| 28.01.2026 | 1,78 | 1,79 | 1,77 | 1,79 | 0,22% | 51.052,00 |
| 27.01.2026 | 1,79 | 1,79 | 1,77 | 1,79 | -0,06% | 152.528,00 |
| 26.01.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 0,56% | 73.134,00 |
| 23.01.2026 | 1,69 | 1,79 | 1,69 | 1,78 | 1,60% | 68.789,00 |
| 22.01.2026 | 1,72 | 1,79 | 1,72 | 1,75 | 1,98% | 196.292,00 |
| 21.01.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 0,82% | 144.772,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,41% | 59.845,00 |
| 19.01.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -2,46% | 41.785,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,70% | 46.681,00 |
| 15.01.2026 | 1,78 | 1,82 | 1,76 | 1,82 | 3,94% | 76.109,00 |
| 14.01.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -0,23% | 156.415,00 |
| 13.01.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -2,55% | 55.306,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,79 | 1,80 | -1,85% | 122.880,00 |
| 09.01.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,11% | 79.035,00 |
| 08.01.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -1,29% | 85.922,00 |
| 07.01.2026 | 1,86 | 1,88 | 1,86 | 1,86 | 0,65% | 69.723,00 |
| 06.01.2026 | 1,88 | 1,89 | 1,84 | 1,85 | -1,80% | 43.956,00 |
| 05.01.2026 | 1,85 | 1,88 | 1,83 | 1,88 | 1,95% | 24.967,00 |
| 02.01.2026 | 1,83 | 1,85 | 1,82 | 1,85 | -0,11% | 29.650,00 |
| 31.12.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,00% | 25.270,00 |
| 30.12.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,11% | 19.606,00 |
| 29.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 1,37% | 36.580,00 |
| 24.12.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,05% | 22.224,00 |
| 23.12.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,38% | 204.024,00 |
| 22.12.2025 | 1,85 | 1,85 | 1,80 | 1,82 | 0,28% | 15.036,00 |
| 19.12.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -1,25% | 55.599,00 |
| 18.12.2025 | 1,81 | 1,84 | 1,79 | 1,84 | 2,17% | 41.410,00 |
| 17.12.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,81% | 109.160,00 |
| 16.12.2025 | 1,78 | 1,80 | 1,77 | 1,77 | -0,67% | 51.621,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,75 | 1,78 | 0,11% | 98.156,00 |
| 12.12.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -1,00% | 38.672,00 |