157,550€
-1,25%
Echtzeit-Aktienkurs IES Holdings Inc
Bid:
Ask:
Aktienkurse zur IES Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 159,93 | 162,75 | 152,90 | 157,55 | -1,25% | - |
| 11.11.2026 | 154,45 | 166,15 | 154,45 | 159,55 | 4,33% | - |
| 10.11.2026 | 157,25 | 162,60 | 148,18 | 152,93 | -0,08% | 17,00 |
| 09.11.2026 | 142,27 | 154,20 | 141,93 | 153,05 | 8,30% | - |
| 06.11.2026 | 129,75 | 146,02 | 128,55 | 141,33 | -0,74% | 290,00 |
| 05.11.2026 | 151,70 | 151,90 | 142,38 | 142,38 | -6,07% | 128,00 |
| 04.11.2026 | 181,75 | 186,23 | 150,70 | 151,58 | -16,13% | 5,00 |
| 03.11.2026 | 176,05 | 185,05 | 173,58 | 180,73 | 2,71% | - |
| 02.11.2026 | 184,65 | 189,58 | 174,35 | 175,95 | -2,94% | 3,00 |
| 30.10.2026 | 200,20 | 200,68 | 180,73 | 181,27 | -9,27% | 100,00 |
| 29.10.2026 | 203,15 | 208,55 | 197,27 | 199,80 | -0,70% | - |
| 28.10.2026 | 204,30 | 213,30 | 199,25 | 201,20 | -1,25% | 1,00 |
| 27.10.2026 | 194,10 | 206,75 | 193,18 | 203,75 | 4,51% | 2,00 |
| 26.10.2026 | 191,93 | 199,45 | 188,95 | 194,95 | 2,13% | 245,00 |
| 23.10.2026 | 197,63 | 198,10 | 188,08 | 190,88 | -3,05% | - |
| 22.10.2026 | 210,65 | 210,65 | 194,98 | 196,88 | -7,31% | - |
| 21.10.2026 | 214,70 | 224,20 | 207,00 | 212,40 | -1,39% | 10,00 |
| 20.10.2026 | 223,75 | 224,55 | 212,00 | 215,40 | -3,49% | - |
| 19.10.2026 | 225,50 | 235,30 | 222,50 | 223,20 | 0,00% | - |
| 16.10.2026 | 233,85 | 234,55 | 221,25 | 223,20 | -5,36% | 5,00 |
| 15.10.2026 | 234,05 | 239,20 | 217,25 | 235,85 | -0,88% | 94,00 |
| 14.10.2026 | 249,50 | 254,55 | 234,15 | 237,95 | -4,90% | 9,00 |
| 13.10.2026 | 258,00 | 259,45 | 244,35 | 250,20 | -3,68% | 6,00 |
| 12.10.2026 | 265,65 | 269,00 | 258,30 | 259,75 | -2,17% | 41,00 |
| 09.10.2026 | 267,95 | 275,15 | 264,75 | 265,50 | -0,36% | - |
| 08.10.2026 | 274,10 | 277,15 | 261,85 | 266,45 | -2,56% | 26,00 |
| 07.10.2026 | 304,00 | 309,85 | 270,05 | 273,45 | -9,69% | 6,00 |
| 06.10.2026 | 302,60 | 311,70 | 302,25 | 302,80 | -0,20% | - |
| 05.10.2026 | 301,60 | 307,50 | 296,30 | 303,40 | 0,56% | 15,00 |
| 02.10.2026 | 288,20 | 304,00 | 288,20 | 301,70 | 3,75% | - |
| 01.10.2026 | 283,40 | 294,75 | 277,95 | 290,80 | 2,04% | - |
| 30.09.2026 | 286,10 | 289,55 | 280,30 | 285,00 | 0,16% | 886,00 |
| 29.09.2026 | 283,25 | 294,40 | 282,25 | 284,55 | 0,23% | - |
| 28.09.2026 | 284,55 | 288,35 | 277,25 | 283,90 | 0,91% | - |
| 25.09.2026 | 281,65 | 287,95 | 278,00 | 281,35 | -0,37% | - |
| 24.09.2026 | 280,85 | 282,95 | 271,75 | 282,40 | -0,11% | 278,00 |
| 23.09.2026 | 280,45 | 284,35 | 277,20 | 282,70 | 1,49% | - |
| 22.09.2026 | 280,35 | 284,55 | 277,00 | 278,55 | -0,71% | - |
| 21.09.2026 | 281,50 | 289,55 | 275,60 | 280,55 | 0,36% | - |
| 18.09.2026 | 276,35 | 283,35 | 275,60 | 279,55 | 1,30% | - |
| 17.09.2026 | 283,70 | 296,45 | 275,30 | 275,95 | -2,28% | - |
| 16.09.2026 | 269,85 | 283,50 | 269,50 | 282,40 | 4,59% | 20,00 |
| 15.09.2026 | 276,95 | 283,65 | 268,15 | 270,00 | -2,14% | - |
| 14.09.2026 | 292,00 | 299,10 | 275,50 | 275,90 | -6,88% | - |
| 11.09.2026 | 275,15 | 298,10 | 272,55 | 296,30 | 6,30% | 489,00 |
| 10.09.2026 | 278,95 | 282,75 | 272,85 | 278,75 | -0,30% | - |
| 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 |