678,350$
-2,95%
Echtzeit-Aktienkurs IES Holdings
Bid:
Ask:
Aktienkurse zur IES Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 694,91 | 703,02 | 651,54 | 678,35 | -2,95% | 342.970,00 |
| 28.05.2026 | 690,57 | 702,09 | 665,00 | 698,96 | 0,61% | 237.622,00 |
| 27.05.2026 | 703,44 | 713,82 | 682,79 | 694,74 | -0,39% | 235.694,00 |
| 26.05.2026 | 675,42 | 705,00 | 670,00 | 697,49 | 5,74% | 167.118,00 |
| 22.05.2026 | 656,65 | 662,09 | 631,51 | 659,65 | 1,92% | 141.245,00 |
| 21.05.2026 | 646,49 | 662,12 | 641,28 | 647,21 | -1,44% | 213.332,00 |
| 20.05.2026 | 652,20 | 661,14 | 641,36 | 656,65 | 2,69% | 169.590,00 |
| 19.05.2026 | 640,64 | 653,00 | 605,99 | 639,45 | -2,13% | 234.488,00 |
| 18.05.2026 | 682,19 | 682,19 | 641,31 | 653,35 | -4,23% | 163.101,00 |
| 15.05.2026 | 677,03 | 694,74 | 666,34 | 682,20 | -2,15% | 123.430,00 |
| 14.05.2026 | 687,87 | 700,00 | 676,15 | 697,21 | 2,88% | 198.647,00 |
| 13.05.2026 | 694,76 | 696,00 | 667,89 | 677,68 | -1,19% | 213.408,00 |
| 12.05.2026 | 676,78 | 686,35 | 644,79 | 685,82 | -0,15% | 143.404,00 |
| 11.05.2026 | 664,69 | 700,20 | 657,02 | 686,82 | 3,02% | 206.347,00 |
| 08.05.2026 | 671,73 | 677,00 | 656,00 | 666,70 | 0,00% | 164.419,00 |
| 07.05.2026 | 681,07 | 681,07 | 653,48 | 666,68 | -1,06% | 283.545,00 |
| 06.05.2026 | 669,47 | 688,51 | 653,24 | 673,84 | 1,88% | 306.709,00 |
| 05.05.2026 | 648,20 | 676,70 | 637,30 | 661,40 | 5,53% | 283.800,00 |
| 04.05.2026 | 652,99 | 664,24 | 615,86 | 626,73 | -4,43% | 210.582,00 |
| 01.05.2026 | 646,00 | 675,00 | 585,00 | 655,81 | 1,82% | 350.489,00 |
| 30.04.2026 | 588,19 | 648,81 | 588,19 | 644,08 | 12,58% | 285.932,00 |
| 29.04.2026 | 609,17 | 609,17 | 572,00 | 572,09 | -4,81% | 239.294,00 |
| 28.04.2026 | 588,22 | 605,17 | 576,10 | 601,00 | -0,98% | 413.554,00 |
| 27.04.2026 | 604,75 | 610,59 | 577,67 | 606,97 | 1,05% | 198.555,00 |
| 24.04.2026 | 595,00 | 611,21 | 579,22 | 600,64 | 2,47% | 259.085,00 |
| 23.04.2026 | 591,89 | 595,00 | 570,00 | 586,17 | 0,68% | 105.951,00 |
| 22.04.2026 | 579,00 | 590,99 | 559,67 | 582,22 | 3,20% | 217.777,00 |
| 21.04.2026 | 555,75 | 568,69 | 549,07 | 564,19 | 2,04% | 138.462,00 |
| 20.04.2026 | 539,59 | 556,98 | 525,00 | 552,93 | 2,85% | 164.378,00 |
| 17.04.2026 | 501,40 | 539,29 | 494,94 | 537,59 | 11,21% | 276.623,00 |
| 16.04.2026 | 527,24 | 531,64 | 480,18 | 483,38 | -8,66% | 262.663,00 |
| 15.04.2026 | 533,45 | 541,05 | 516,97 | 529,22 | -2,74% | 161.617,00 |
| 14.04.2026 | 545,00 | 546,34 | 518,85 | 544,14 | 0,85% | 199.358,00 |
| 13.04.2026 | 532,79 | 542,89 | 529,15 | 539,54 | 1,27% | 117.841,00 |
| 10.04.2026 | 535,74 | 545,00 | 525,95 | 532,78 | -0,55% | 168.051,00 |
| 09.04.2026 | 535,00 | 540,00 | 524,41 | 535,72 | 2,43% | 217.982,00 |
| 08.04.2026 | 517,00 | 527,94 | 506,00 | 523,01 | 8,45% | 175.858,00 |
| 07.04.2026 | 481,60 | 486,82 | 467,74 | 482,24 | -1,37% | 234.813,00 |
| 06.04.2026 | 481,01 | 493,44 | 468,54 | 488,93 | 1,33% | 216.476,00 |
| 02.04.2026 | 465,90 | 490,35 | 458,86 | 482,50 | -0,28% | 233.431,00 |
| 01.04.2026 | 487,37 | 508,42 | 480,66 | 483,84 | 1,54% | 213.703,00 |
| 31.03.2026 | 452,86 | 480,00 | 442,16 | 476,49 | 8,05% | 303.018,00 |
| 30.03.2026 | 481,40 | 481,40 | 437,76 | 440,98 | -6,94% | 190.997,00 |
| 27.03.2026 | 466,84 | 479,89 | 458,36 | 473,86 | 1,05% | 143.937,00 |
| 26.03.2026 | 490,00 | 503,81 | 456,36 | 468,92 | -6,45% | 144.995,00 |
| 25.03.2026 | 499,99 | 510,00 | 490,41 | 501,27 | 1,05% | 130.313,00 |
| 24.03.2026 | 470,37 | 497,52 | 465,37 | 496,05 | 5,09% | 165.664,00 |
| 23.03.2026 | 457,98 | 478,99 | 441,64 | 472,01 | 8,02% | 196.446,00 |
| 20.03.2026 | 455,65 | 459,71 | 430,67 | 436,95 | -3,85% | 266.704,00 |
| 19.03.2026 | 431,64 | 459,20 | 426,01 | 454,46 | 3,14% | 184.357,00 |
| 18.03.2026 | 454,93 | 457,42 | 439,73 | 440,62 | -2,17% | 104.344,00 |
| 17.03.2026 | 456,64 | 457,22 | 442,59 | 450,39 | -0,41% | 137.104,00 |
| 16.03.2026 | 452,49 | 462,71 | 442,95 | 452,24 | 2,14% | 187.989,00 |
| 13.03.2026 | 444,03 | 447,12 | 428,80 | 442,76 | 1,67% | 128.975,00 |
| 12.03.2026 | 430,45 | 438,73 | 420,00 | 435,50 | -1,50% | 238.834,00 |
| 11.03.2026 | 444,23 | 453,50 | 439,00 | 442,14 | -1,41% | 172.717,00 |
| 10.03.2026 | 450,29 | 465,41 | 445,26 | 448,47 | -0,59% | 242.462,00 |
| 09.03.2026 | 422,70 | 452,55 | 417,87 | 451,14 | 4,81% | 159.537,00 |
| 06.03.2026 | 409,70 | 433,68 | 395,06 | 430,45 | 1,07% | 286.855,00 |
| 05.03.2026 | 483,27 | 483,27 | 410,26 | 425,89 | -12,69% | 367.067,00 |
| 04.03.2026 | 497,32 | 507,46 | 482,13 | 487,77 | 0,27% | 159.434,00 |
| 03.03.2026 | 480,29 | 506,51 | 471,39 | 486,45 | -3,17% | 209.922,00 |
| 02.03.2026 | 482,21 | 515,11 | 482,21 | 502,37 | 1,42% | 200.802,00 |
| 27.02.2026 | 500,18 | 509,56 | 472,27 | 495,35 | -3,82% | 334.689,00 |
| 26.02.2026 | 509,00 | 516,02 | 475,99 | 515,05 | 2,06% | 289.359,00 |
| 25.02.2026 | 516,00 | 521,00 | 503,27 | 504,67 | -1,54% | 245.629,00 |
| 24.02.2026 | 505,14 | 521,45 | 490,38 | 512,56 | 1,35% | 184.311,00 |
| 23.02.2026 | 511,41 | 521,12 | 498,77 | 505,73 | -2,68% | 217.529,00 |
| 20.02.2026 | 511,80 | 530,00 | 500,00 | 519,67 | 2,59% | 277.982,00 |
| 19.02.2026 | 484,90 | 509,53 | 482,37 | 506,56 | 3,37% | 202.392,00 |
| 18.02.2026 | 501,21 | 513,20 | 487,28 | 490,06 | -2,19% | 149.685,00 |
| 17.02.2026 | 518,20 | 524,00 | 499,01 | 501,02 | -3,31% | 212.446,00 |
| 13.02.2026 | 500,58 | 522,07 | 490,81 | 518,16 | 4,46% | 210.637,00 |
| 12.02.2026 | 525,49 | 537,70 | 491,28 | 496,02 | -3,54% | 220.661,00 |
| 11.02.2026 | 515,00 | 530,62 | 500,46 | 514,22 | 2,96% | 253.457,00 |
| 10.02.2026 | 495,42 | 506,41 | 477,64 | 499,46 | 2,03% | 272.614,00 |
| 09.02.2026 | 463,00 | 495,00 | 449,56 | 489,52 | 7,45% | 232.528,00 |
| 06.02.2026 | 425,00 | 458,85 | 425,00 | 455,59 | 11,29% | 191.715,00 |
| 05.02.2026 | 393,80 | 409,80 | 385,00 | 409,38 | 1,66% | 168.987,00 |
| 04.02.2026 | 422,90 | 425,40 | 385,46 | 402,69 | -4,25% | 253.390,00 |
| 03.02.2026 | 404,11 | 421,01 | 394,62 | 420,56 | 4,98% | 181.294,00 |
| 02.02.2026 | 374,25 | 402,26 | 370,10 | 400,60 | 5,34% | 283.743,00 |
| 30.01.2026 | 425,86 | 433,49 | 369,04 | 380,29 | -19,87% | 631.815,00 |
| 29.01.2026 | 480,00 | 485,60 | 462,87 | 474,61 | -0,09% | 144.721,00 |
| 28.01.2026 | 480,16 | 481,92 | 458,34 | 475,04 | -0,40% | 125.076,00 |
| 27.01.2026 | 476,14 | 488,62 | 472,15 | 476,97 | 1,87% | 158.079,00 |
| 26.01.2026 | 460,95 | 471,99 | 454,01 | 468,21 | -0,74% | 97.983,00 |
| 22.01.2026 | 480,00 | 481,98 | 456,00 | 471,69 | -0,68% | 148.508,00 |
| 21.01.2026 | 459,52 | 476,89 | 449,54 | 474,90 | 5,25% | 176.560,00 |
| 20.01.2026 | 446,00 | 459,73 | 444,80 | 451,21 | -1,93% | 170.548,00 |
| 16.01.2026 | 430,90 | 463,75 | 430,90 | 460,09 | 6,33% | 278.398,00 |
| 15.01.2026 | 431,75 | 443,00 | 431,16 | 432,69 | 3,08% | 124.318,00 |
| 14.01.2026 | 431,76 | 438,27 | 415,38 | 419,75 | -2,88% | 141.459,00 |
| 13.01.2026 | 422,26 | 435,00 | 420,46 | 432,19 | 2,96% | 117.757,00 |
| 12.01.2026 | 385,41 | 420,70 | 385,02 | 419,76 | 7,65% | 147.067,00 |
| 09.01.2026 | 375,57 | 396,10 | 375,57 | 389,92 | 4,36% | 207.464,00 |
| 08.01.2026 | 391,16 | 394,00 | 368,17 | 373,63 | -4,48% | 227.960,00 |
| 07.01.2026 | 414,28 | 414,44 | 390,74 | 391,14 | -4,94% | 295.599,00 |
| 06.01.2026 | 424,56 | 424,56 | 385,90 | 411,47 | -3,23% | 186.383,00 |
| 05.01.2026 | 412,81 | 431,63 | 412,81 | 425,20 | 4,49% | 138.746,00 |