279,050€
-5,57%
Echtzeit-Aktienkurs IES Holdings Inc
Bid:
Ask:
Aktienkurse zur IES Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 294,70 | 297,10 | 278,00 | 279,60 | -5,38% | 24,00 |
| 08.09.2026 | 275,95 | 296,80 | 274,70 | 295,50 | 7,14% | - |
| 07.09.2026 | 277,75 | 277,75 | 273,40 | 275,80 | 0,75% | - |
| 04.09.2026 | 271,00 | 281,35 | 270,40 | 273,75 | 0,70% | - |
| 03.09.2026 | 261,15 | 274,55 | 259,15 | 271,85 | 4,32% | 312,00 |
| 02.09.2026 | 259,35 | 262,20 | 253,45 | 260,60 | 0,54% | - |
| 01.09.2026 | 260,85 | 261,80 | 253,65 | 259,20 | 0,21% | 6,00 |
| 31.08.2026 | 267,40 | 273,95 | 257,80 | 258,65 | -5,01% | 4,00 |
| 28.08.2026 | 286,85 | 287,65 | 271,10 | 272,30 | -5,09% | 3,00 |
| 27.08.2026 | 284,95 | 294,60 | 283,65 | 286,90 | 0,90% | - |
| 26.08.2026 | 268,80 | 285,40 | 265,15 | 284,35 | 6,94% | 176,00 |
| 25.08.2026 | 277,85 | 287,80 | 263,30 | 265,90 | -4,59% | - |
| 24.08.2026 | 300,05 | 300,05 | 278,55 | 278,70 | -52,99% | - |
| 21.08.2026 | 585,00 | 595,60 | 563,50 | 592,90 | 1,02% | - |
| 20.08.2026 | 597,20 | 602,10 | 583,30 | 586,90 | -1,76% | 12,00 |
| 19.08.2026 | 638,20 | 645,90 | 582,00 | 597,40 | -6,63% | 4,00 |
| 18.08.2026 | 684,30 | 686,30 | 633,60 | 639,80 | -6,73% | - |
| 17.08.2026 | 653,60 | 691,70 | 644,60 | 686,00 | 4,54% | - |
| 14.08.2026 | 649,20 | 665,40 | 645,30 | 656,20 | 0,71% | - |
| 13.08.2026 | 664,90 | 672,70 | 645,70 | 651,60 | -3,50% | 8,00 |
| 12.08.2026 | 675,70 | 701,00 | 673,70 | 675,20 | 1,27% | 2,00 |
| 11.08.2026 | 650,70 | 666,80 | 648,40 | 666,70 | 1,48% | 2,00 |
| 10.08.2026 | 659,90 | 676,90 | 646,20 | 657,00 | -1,53% | - |
| 07.08.2026 | 666,80 | 694,60 | 653,80 | 667,20 | -1,05% | - |
| 06.08.2026 | 678,60 | 702,10 | 666,70 | 674,30 | -1,50% | - |
| 05.08.2026 | 661,10 | 685,10 | 659,70 | 684,60 | 3,54% | 19,00 |
| 04.08.2026 | 630,00 | 662,50 | 629,70 | 661,20 | 5,35% | 4,00 |
| 03.08.2026 | 649,30 | 655,50 | 616,90 | 627,60 | -3,67% | 9,00 |
| 31.07.2026 | 496,65 | 671,50 | 496,65 | 651,50 | 31,55% | 7,00 |
| 30.07.2026 | 432,75 | 497,55 | 432,75 | 495,25 | 12,53% | 3,00 |
| 29.07.2026 | 466,65 | 477,65 | 433,75 | 440,10 | -6,48% | 57,00 |
| 28.07.2026 | 530,70 | 531,70 | 469,15 | 470,60 | -10,50% | 18,00 |
| 27.07.2026 | 550,60 | 566,50 | 517,80 | 525,80 | -4,78% | 42,00 |
| 24.07.2026 | 583,40 | 587,30 | 548,90 | 552,20 | -6,36% | - |
| 23.07.2026 | 590,80 | 604,10 | 582,00 | 589,70 | -0,22% | 201,00 |
| 22.07.2026 | 567,30 | 591,60 | 552,70 | 591,00 | 4,77% | 139,00 |
| 21.07.2026 | 545,50 | 572,80 | 544,90 | 564,10 | 4,04% | 1,00 |
| 20.07.2026 | 533,30 | 561,40 | 533,30 | 542,20 | 0,09% | 5,00 |
| 17.07.2026 | 528,40 | 548,10 | 507,25 | 541,70 | 1,56% | 179,00 |
| 16.07.2026 | 546,00 | 560,70 | 526,70 | 533,40 | -2,20% | - |
| 15.07.2026 | 539,50 | 556,00 | 531,10 | 545,40 | 1,22% | - |
| 14.07.2026 | 529,70 | 553,50 | 524,20 | 538,80 | 1,64% | - |
| 13.07.2026 | 548,00 | 548,40 | 524,00 | 530,10 | -2,23% | 3,00 |
| 10.07.2026 | 562,40 | 572,00 | 538,70 | 542,20 | -4,42% | - |
| 09.07.2026 | 541,40 | 570,90 | 540,60 | 567,30 | 5,92% | 10,00 |
| 08.07.2026 | 534,10 | 542,20 | 517,00 | 535,60 | 0,75% | 12,00 |
| 07.07.2026 | 586,30 | 589,60 | 522,20 | 531,60 | -8,88% | 227,00 |
| 06.07.2026 | 566,50 | 607,40 | 564,90 | 583,40 | 2,97% | 4,00 |
| 03.07.2026 | 572,00 | 572,60 | 561,30 | 566,60 | -1,31% | 2,00 |
| 02.07.2026 | 615,20 | 634,40 | 572,70 | 574,10 | -7,09% | 21,00 |
| 01.07.2026 | 643,20 | 648,40 | 602,80 | 617,90 | -3,86% | 1,00 |
| 30.06.2026 | 632,70 | 658,00 | 630,90 | 642,70 | 1,29% | 1,00 |
| 29.06.2026 | 628,00 | 656,50 | 624,90 | 634,50 | -2,34% | 38,00 |
| 26.06.2026 | 674,20 | 674,80 | 634,90 | 649,70 | -3,13% | 1,00 |
| 25.06.2026 | 658,10 | 705,20 | 657,00 | 670,70 | -0,37% | 26,00 |
| 24.06.2026 | 624,20 | 685,90 | 624,20 | 673,20 | 6,38% | - |
| 23.06.2026 | 660,20 | 660,90 | 619,10 | 632,80 | -4,77% | 10,00 |
| 22.06.2026 | 626,50 | 668,20 | 620,30 | 664,50 | 6,39% | - |
| 19.06.2026 | 619,70 | 624,60 | 619,20 | 624,60 | 1,41% | 4,00 |
| 18.06.2026 | 595,80 | 622,60 | 594,60 | 615,90 | 4,00% | 2,00 |
| 17.06.2026 | 599,50 | 611,70 | 569,50 | 592,20 | -2,98% | - |
| 16.06.2026 | 626,80 | 641,60 | 609,10 | 610,40 | -3,98% | 5,00 |
| 15.06.2026 | 648,20 | 694,40 | 632,20 | 635,70 | -3,26% | 21,00 |
| 12.06.2026 | 631,70 | 662,50 | 631,60 | 657,10 | 8,36% | 8,00 |
| 11.06.2026 | 588,00 | 612,50 | 582,40 | 606,40 | 2,88% | - |
| 10.06.2026 | 608,20 | 640,30 | 583,00 | 589,40 | -6,61% | - |
| 09.06.2026 | 636,60 | 660,70 | 601,50 | 631,10 | -0,75% | - |
| 08.06.2026 | 614,00 | 638,90 | 605,00 | 635,90 | 2,91% | 2,00 |
| 05.06.2026 | 640,60 | 646,20 | 607,40 | 617,90 | -1,67% | 3,00 |
| 04.06.2026 | 618,80 | 635,90 | 596,70 | 628,40 | 0,62% | - |
| 03.06.2026 | 606,40 | 635,40 | 597,80 | 624,50 | 5,45% | 18,00 |
| 02.06.2026 | 582,20 | 610,30 | 578,30 | 592,20 | 2,62% | - |
| 01.06.2026 | 570,60 | 592,90 | 566,60 | 577,10 | 0,42% | 9,00 |
| 29.05.2026 | 600,00 | 612,50 | 560,30 | 574,70 | -3,85% | - |
| 28.05.2026 | 597,60 | 602,40 | 571,60 | 597,70 | -0,07% | - |
| 27.05.2026 | 599,60 | 614,10 | 591,20 | 598,10 | 0,61% | 4,00 |
| 26.05.2026 | 577,10 | 606,50 | 573,60 | 594,50 | 3,09% | - |
| 25.05.2026 | 568,80 | 582,20 | 568,80 | 576,70 | 1,59% | - |
| 22.05.2026 | 557,10 | 569,90 | 547,70 | 567,70 | 0,73% | - |
| 21.05.2026 | 564,80 | 572,40 | 553,70 | 563,60 | 0,09% | 12,00 |
| 20.05.2026 | 551,30 | 566,30 | 550,40 | 563,10 | 2,79% | 4,00 |
| 19.05.2026 | 562,30 | 564,00 | 524,20 | 547,80 | -2,14% | 29,00 |
| 18.05.2026 | 586,80 | 590,70 | 555,20 | 559,80 | -4,14% | - |
| 15.05.2026 | 597,40 | 607,30 | 575,50 | 584,00 | -2,03% | - |
| 14.05.2026 | 578,50 | 599,60 | 578,50 | 596,10 | 2,30% | 14,00 |
| 13.05.2026 | 584,20 | 599,50 | 571,70 | 582,70 | 0,88% | 1,00 |
| 12.05.2026 | 583,00 | 583,60 | 552,90 | 577,60 | -0,79% | - |
| 11.05.2026 | 577,10 | 593,30 | 559,50 | 582,20 | 3,87% | 4,00 |
| 08.05.2026 | 568,60 | 573,90 | 558,70 | 560,50 | -0,53% | - |
| 07.05.2026 | 573,60 | 575,80 | 555,00 | 563,50 | -1,02% | 6,00 |
| 06.05.2026 | 569,40 | 586,40 | 556,60 | 569,30 | 1,52% | 2,00 |
| 05.05.2026 | 538,40 | 578,20 | 536,60 | 560,80 | 4,82% | - |
| 04.05.2026 | 559,50 | 562,90 | 527,10 | 535,00 | -0,37% | 9,00 |
| 30.04.2026 | 490,00 | 538,90 | 486,55 | 537,00 | 7,40% | 63,00 |
| 29.04.2026 | 513,10 | 522,90 | 490,35 | 500,00 | -2,72% | - |
| 28.04.2026 | 508,50 | 521,10 | 494,75 | 514,00 | -0,79% | 8,00 |
| 27.04.2026 | 512,40 | 520,50 | 492,00 | 518,10 | 1,13% | 15,00 |
| 24.04.2026 | 501,70 | 521,40 | 496,10 | 512,30 | 3,30% | 1,00 |
| 23.04.2026 | 497,40 | 507,90 | 488,15 | 495,95 | -0,03% | - |
| 22.04.2026 | 480,55 | 500,75 | 477,75 | 496,10 | 4,04% | - |