564,400€
5,38%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 541,40 | 570,90 | 540,60 | 568,80 | 6,20% | 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% | - |
| 21.04.2026 | 469,90 | 480,55 | 467,70 | 476,85 | 1,70% | 28,00 |
| 20.04.2026 | 453,95 | 471,15 | 446,30 | 468,90 | 3,49% | 4,00 |
| 17.04.2026 | 413,70 | 455,75 | 411,00 | 453,10 | 10,43% | - |
| 16.04.2026 | 448,45 | 452,05 | 409,30 | 410,30 | -8,73% | 8,00 |
| 15.04.2026 | 461,30 | 461,85 | 440,75 | 449,55 | -2,15% | 12,00 |
| 14.04.2026 | 458,85 | 465,00 | 441,70 | 459,45 | 0,15% | - |
| 13.04.2026 | 454,45 | 462,85 | 449,65 | 458,75 | 0,12% | - |
| 10.04.2026 | 457,95 | 464,80 | 450,25 | 458,20 | 0,19% | 26,00 |
| 09.04.2026 | 448,45 | 460,65 | 442,90 | 457,35 | 2,11% | - |
| 08.04.2026 | 415,80 | 452,35 | 415,80 | 447,90 | 9,67% | 3,00 |
| 07.04.2026 | 418,15 | 433,85 | 407,00 | 408,40 | -1,83% | - |
| 02.04.2026 | 417,50 | 425,00 | 399,50 | 416,00 | -1,89% | - |
| 01.04.2026 | 412,50 | 437,00 | 411,50 | 424,00 | 3,54% | 47,00 |
| 31.03.2026 | 384,50 | 411,00 | 384,50 | 409,50 | 6,09% | - |
| 30.03.2026 | 411,50 | 424,00 | 382,50 | 386,00 | -3,98% | - |
| 27.03.2026 | 406,50 | 415,50 | 402,00 | 402,00 | -1,23% | - |
| 26.03.2026 | 433,50 | 433,50 | 404,00 | 407,00 | -5,79% | 13,00 |
| 25.03.2026 | 427,50 | 439,00 | 415,50 | 432,00 | 2,49% | - |
| 24.03.2026 | 406,50 | 422,50 | 400,50 | 421,50 | 3,18% | 1,00 |
| 23.03.2026 | 377,50 | 412,00 | 374,50 | 408,50 | 7,22% | 21,00 |
| 20.03.2026 | 393,00 | 396,50 | 373,00 | 381,00 | -3,05% | - |
| 19.03.2026 | 385,50 | 396,00 | 372,00 | 393,00 | 1,68% | - |
| 18.03.2026 | 390,50 | 400,50 | 385,00 | 386,50 | -0,39% | - |
| 17.03.2026 | 392,50 | 397,00 | 385,00 | 388,00 | -1,90% | - |
| 16.03.2026 | 388,00 | 399,50 | 384,50 | 395,50 | 1,54% | 3,00 |
| 13.03.2026 | 378,50 | 391,00 | 377,50 | 389,50 | 4,70% | - |
| 12.03.2026 | 381,50 | 382,00 | 369,50 | 372,00 | -3,13% | - |
| 11.03.2026 | 386,50 | 390,50 | 378,50 | 384,00 | -0,78% | - |
| 10.03.2026 | 387,50 | 400,00 | 383,50 | 387,00 | 2,79% | - |
| 09.03.2026 | 366,50 | 377,00 | 356,00 | 376,50 | 1,76% | - |
| 06.03.2026 | 366,50 | 380,00 | 343,50 | 370,00 | 1,93% | - |
| 05.03.2026 | 419,50 | 420,50 | 354,50 | 363,00 | -13,47% | 2,00 |
| 04.03.2026 | 418,50 | 433,50 | 415,00 | 419,50 | -2,10% | - |
| 03.03.2026 | 429,50 | 434,50 | 404,00 | 428,50 | -1,72% | 1,00 |
| 02.03.2026 | 415,00 | 440,00 | 404,50 | 436,00 | 6,34% | - |
| 27.02.2026 | 436,50 | 436,50 | 400,50 | 410,00 | -4,76% | 9,00 |
| 26.02.2026 | 427,50 | 437,00 | 405,50 | 430,50 | 0,35% | 10,00 |
| 25.02.2026 | 436,50 | 441,50 | 426,50 | 429,00 | -2,05% | - |
| 24.02.2026 | 428,50 | 443,50 | 416,00 | 438,00 | 2,82% | - |
| 23.02.2026 | 440,50 | 445,50 | 426,00 | 426,00 | -3,40% | - |
| 20.02.2026 | 432,00 | 449,00 | 429,00 | 441,00 | 3,64% | 1,00 |
| 19.02.2026 | 416,00 | 431,00 | 413,50 | 425,50 | 1,43% | - |
| 18.02.2026 | 422,50 | 435,00 | 419,00 | 419,50 | -2,67% | - |
| 17.02.2026 | 434,00 | 442,50 | 422,50 | 431,00 | -0,92% | - |