306,410$
3,08%
Echtzeit-Aktienkurs IES Holdings
Bid:
Ask:
Aktienkurse zur IES Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 298,90 | 308,85 | 297,35 | 306,41 | 3,08% | 96.318,00 |
| 02.07.2025 | 287,77 | 297,84 | 281,35 | 297,25 | 2,74% | 111.533,00 |
| 01.07.2025 | 292,52 | 294,80 | 282,03 | 289,32 | -2,39% | 164.700,00 |
| 30.06.2025 | 293,56 | 298,31 | 284,28 | 296,40 | 1,49% | 145.819,00 |
| 27.06.2025 | 290,97 | 294,14 | 284,98 | 292,05 | 1,95% | 239.358,00 |
| 26.06.2025 | 282,01 | 288,23 | 280,29 | 286,46 | 1,80% | 136.582,00 |
| 25.06.2025 | 294,93 | 295,00 | 280,57 | 281,39 | -3,33% | 128.417,00 |
| 24.06.2025 | 289,00 | 294,90 | 281,34 | 291,09 | 3,45% | 157.240,00 |
| 23.06.2025 | 270,44 | 283,07 | 265,00 | 281,39 | 3,07% | 258.685,00 |
| 20.06.2025 | 276,88 | 278,47 | 271,00 | 273,00 | -0,71% | 239.606,00 |
| 18.06.2025 | 271,44 | 278,92 | 270,27 | 274,94 | 1,29% | 163.524,00 |
| 17.06.2025 | 269,57 | 275,00 | 268,86 | 271,44 | 0,34% | 126.001,00 |
| 16.06.2025 | 262,36 | 275,00 | 262,36 | 270,52 | 3,30% | 193.733,00 |
| 13.06.2025 | 266,07 | 269,23 | 261,11 | 261,89 | -3,88% | 120.899,00 |
| 12.06.2025 | 269,40 | 273,40 | 267,82 | 272,46 | 0,46% | 152.107,00 |
| 11.06.2025 | 273,50 | 276,81 | 269,40 | 271,22 | 0,57% | 176.646,00 |
| 10.06.2025 | 276,78 | 276,78 | 259,30 | 269,67 | -2,54% | 215.037,00 |
| 09.06.2025 | 283,72 | 283,72 | 272,97 | 276,69 | -1,18% | 248.915,00 |
| 06.06.2025 | 273,69 | 281,14 | 272,28 | 279,98 | 3,45% | 99.288,00 |
| 05.06.2025 | 270,14 | 274,89 | 266,00 | 270,64 | 0,25% | 123.786,00 |
| 04.06.2025 | 269,37 | 275,00 | 265,63 | 269,95 | -0,68% | 413.635,00 |
| 03.06.2025 | 268,99 | 277,00 | 268,67 | 271,80 | 2,90% | 198.459,00 |
| 02.06.2025 | 259,20 | 264,70 | 250,84 | 264,15 | 1,76% | 129.966,00 |
| 30.05.2025 | 254,30 | 260,68 | 250,56 | 259,58 | 1,08% | 196.462,00 |
| 29.05.2025 | 258,09 | 259,89 | 246,43 | 256,80 | 1,51% | 92.602,00 |
| 28.05.2025 | 256,35 | 261,57 | 251,63 | 252,97 | -1,85% | 68.520,00 |
| 27.05.2025 | 252,16 | 259,55 | 247,10 | 257,75 | 5,39% | 140.309,00 |
| 23.05.2025 | 239,23 | 247,10 | 239,23 | 244,57 | 1,12% | 72.232,00 |
| 22.05.2025 | 244,57 | 244,66 | 235,99 | 241,87 | -1,72% | 70.355,00 |
| 21.05.2025 | 245,47 | 253,05 | 243,00 | 246,10 | -1,85% | 78.460,00 |
| 20.05.2025 | 251,38 | 255,84 | 249,46 | 250,74 | -1,38% | 102.713,00 |
| 19.05.2025 | 260,00 | 261,43 | 247,09 | 254,25 | -5,98% | 175.897,00 |
| 16.05.2025 | 263,38 | 270,94 | 262,48 | 270,42 | 3,30% | 73.421,00 |
| 15.05.2025 | 265,66 | 266,00 | 260,36 | 261,79 | -2,14% | 91.362,00 |
| 14.05.2025 | 275,42 | 280,00 | 267,23 | 267,51 | -2,00% | 161.655,00 |
| 13.05.2025 | 262,06 | 275,00 | 262,06 | 272,97 | 5,09% | 218.638,00 |
| 12.05.2025 | 260,00 | 264,78 | 256,06 | 259,76 | 5,75% | 185.619,00 |
| 09.05.2025 | 250,60 | 252,77 | 239,58 | 245,64 | -1,98% | 87.372,00 |
| 08.05.2025 | 248,50 | 255,85 | 244,51 | 250,61 | 3,72% | 129.012,00 |
| 07.05.2025 | 238,91 | 244,92 | 235,94 | 241,63 | 1,39% | 118.924,00 |
| 06.05.2025 | 237,15 | 241,76 | 233,71 | 238,31 | -0,97% | 140.314,00 |
| 05.05.2025 | 235,02 | 242,97 | 232,96 | 240,65 | 1,02% | 478.688,00 |
| 02.05.2025 | 215,50 | 241,05 | 213,57 | 238,23 | 12,55% | 319.475,00 |
| 01.05.2025 | 204,64 | 214,39 | 202,96 | 211,66 | 7,89% | 186.533,00 |
| 30.04.2025 | 193,05 | 197,97 | 184,73 | 196,19 | -1,33% | 134.392,00 |
| 29.04.2025 | 199,88 | 200,45 | 195,70 | 198,83 | -0,19% | 105.756,00 |
| 28.04.2025 | 200,16 | 203,69 | 192,59 | 199,20 | -1,09% | 111.877,00 |
| 25.04.2025 | 196,42 | 203,71 | 192,67 | 201,40 | 2,91% | 166.482,00 |
| 24.04.2025 | 187,00 | 196,25 | 185,26 | 195,70 | 4,76% | 110.876,00 |
| 23.04.2025 | 189,74 | 194,10 | 184,40 | 186,81 | 5,23% | 159.339,00 |
| 22.04.2025 | 169,94 | 180,85 | 169,94 | 177,52 | 5,87% | 132.705,00 |
| 21.04.2025 | 178,67 | 179,02 | 164,12 | 167,67 | -8,38% | 149.945,00 |
| 17.04.2025 | 187,79 | 187,79 | 181,23 | 183,00 | -1,71% | 94.128,00 |
| 16.04.2025 | 184,52 | 186,97 | 180,79 | 186,18 | -1,02% | 111.676,00 |
| 15.04.2025 | 190,38 | 190,56 | 184,82 | 188,09 | -0,37% | 205.973,00 |
| 14.04.2025 | 187,50 | 191,39 | 178,23 | 188,78 | 4,97% | 260.419,00 |
| 11.04.2025 | 180,08 | 180,71 | 170,71 | 179,85 | -0,45% | 134.624,00 |
| 10.04.2025 | 180,22 | 187,49 | 174,90 | 180,66 | -4,75% | 198.541,00 |
| 09.04.2025 | 165,82 | 193,70 | 165,82 | 189,67 | 14,87% | 323.444,00 |
| 08.04.2025 | 175,03 | 178,87 | 162,70 | 165,12 | 0,80% | 280.986,00 |
| 07.04.2025 | 150,00 | 176,00 | 150,00 | 163,81 | 2,36% | 263.421,00 |
| 04.04.2025 | 152,00 | 163,93 | 146,52 | 160,03 | -0,84% | 351.173,00 |
| 03.04.2025 | 165,40 | 172,71 | 159,20 | 161,39 | -10,15% | 247.127,00 |
| 02.04.2025 | 163,23 | 182,18 | 163,23 | 179,63 | 6,38% | 176.157,00 |
| 01.04.2025 | 165,85 | 169,87 | 162,05 | 168,86 | 2,28% | 127.558,00 |
| 31.03.2025 | 162,50 | 166,22 | 158,00 | 165,10 | -0,94% | 140.056,00 |
| 28.03.2025 | 169,00 | 171,76 | 162,33 | 166,67 | -2,33% | 153.962,00 |
| 27.03.2025 | 177,09 | 177,49 | 170,38 | 170,64 | -4,60% | 129.860,00 |
| 26.03.2025 | 186,83 | 186,83 | 178,27 | 178,87 | -4,26% | 103.367,00 |
| 25.03.2025 | 186,88 | 188,69 | 184,01 | 186,83 | -0,13% | 122.580,00 |
| 24.03.2025 | 188,54 | 192,83 | 183,86 | 187,07 | 1,58% | 139.479,00 |
| 21.03.2025 | 182,38 | 188,36 | 176,97 | 184,16 | -1,53% | 238.795,00 |
| 20.03.2025 | 187,02 | 192,68 | 187,02 | 187,03 | -1,27% | 108.925,00 |
| 19.03.2025 | 180,39 | 193,56 | 178,48 | 189,44 | 5,61% | 126.946,00 |
| 18.03.2025 | 184,92 | 184,92 | 176,41 | 179,37 | -3,67% | 138.859,00 |
| 17.03.2025 | 179,90 | 189,00 | 179,90 | 186,21 | 2,36% | 133.889,00 |
| 14.03.2025 | 181,67 | 189,50 | 178,63 | 181,92 | 1,47% | 233.669,00 |
| 13.03.2025 | 179,08 | 186,72 | 170,45 | 179,29 | -0,03% | 415.890,00 |
| 12.03.2025 | 176,08 | 182,30 | 172,38 | 179,35 | 5,78% | 286.496,00 |
| 11.03.2025 | 163,39 | 173,37 | 163,39 | 169,55 | 4,45% | 181.258,00 |
| 10.03.2025 | 162,80 | 166,32 | 158,50 | 162,33 | -3,71% | 243.390,00 |
| 07.03.2025 | 164,17 | 169,82 | 157,72 | 168,59 | 2,21% | 152.920,00 |
| 06.03.2025 | 167,74 | 171,64 | 162,50 | 164,94 | -4,44% | 219.446,00 |
| 05.03.2025 | 170,08 | 174,58 | 165,01 | 172,61 | 3,00% | 183.244,00 |
| 04.03.2025 | 160,58 | 173,48 | 158,01 | 167,59 | 0,32% | 306.207,00 |
| 03.03.2025 | 181,01 | 181,75 | 165,28 | 167,06 | -6,46% | 244.617,00 |
| 28.02.2025 | 173,23 | 179,45 | 170,00 | 178,59 | 2,40% | 163.004,00 |
| 27.02.2025 | 185,54 | 187,94 | 174,25 | 174,41 | -6,19% | 171.242,00 |
| 26.02.2025 | 183,53 | 194,08 | 183,46 | 185,92 | 3,67% | 179.776,00 |
| 25.02.2025 | 180,00 | 184,69 | 176,63 | 179,33 | -0,26% | 377.789,00 |
| 24.02.2025 | 191,96 | 197,48 | 178,01 | 179,79 | -7,13% | 283.010,00 |
| 21.02.2025 | 203,69 | 203,69 | 190,99 | 193,59 | -2,70% | 282.143,00 |
| 20.02.2025 | 206,70 | 212,05 | 198,39 | 198,96 | -3,63% | 204.957,00 |
| 19.02.2025 | 221,79 | 224,88 | 204,19 | 206,45 | -8,51% | 194.037,00 |
| 18.02.2025 | 231,67 | 233,10 | 221,75 | 225,66 | -0,80% | 137.980,00 |
| 14.02.2025 | 222,92 | 228,76 | 221,09 | 227,48 | 2,05% | 181.473,00 |
| 13.02.2025 | 217,36 | 223,49 | 212,14 | 222,92 | 2,99% | 275.525,00 |
| 12.02.2025 | 210,90 | 219,75 | 207,13 | 216,45 | -0,67% | 371.299,00 |
| 11.02.2025 | 222,97 | 224,75 | 213,61 | 217,90 | -5,12% | 145.369,00 |
| 10.02.2025 | 230,50 | 233,41 | 215,81 | 229,65 | -0,36% | 289.757,00 |