1,302€
3,99%
Echtzeit-Aktienkurs Irish Residential Properties REIT PLC
Bid:
Ask:
Aktienkurse zur Irish Residential Properties REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 1,30 | 1,31 | 1,27 | 1,30 | 0,08% | - |
| 09.10.2026 | 1,30 | 1,30 | 1,27 | 1,30 | 2,85% | - |
| 07.10.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 1,04% | - |
| 06.10.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,49% | - |
| 05.10.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 0,71% | - |
| 02.10.2026 | 1,28 | 1,28 | 1,25 | 1,28 | -0,70% | - |
| 01.10.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 3,05% | - |
| 30.09.2026 | 1,27 | 1,31 | 1,25 | 1,25 | -1,74% | - |
| 29.09.2026 | 1,29 | 1,31 | 1,23 | 1,27 | 5,84% | - |
| 28.09.2026 | 1,06 | 1,31 | 1,05 | 1,20 | 15,19% | 182.660,00 |
| 25.09.2026 | 1,07 | 1,10 | 1,02 | 1,04 | 1,17% | - |
| 24.09.2026 | 1,07 | 1,11 | 1,03 | 1,03 | -3,56% | - |
| 23.09.2026 | 1,10 | 1,10 | 1,05 | 1,07 | 0,76% | - |
| 22.09.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -3,29% | - |
| 21.09.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 2,53% | - |
| 18.09.2026 | 1,07 | 1,12 | 1,07 | 1,07 | -0,19% | - |
| 17.09.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -0,19% | - |
| 16.09.2026 | 1,07 | 1,10 | 1,06 | 1,07 | 1,32% | - |
| 15.09.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -2,04% | - |
| 14.09.2026 | 1,07 | 1,10 | 1,07 | 1,08 | -0,19% | - |
| 11.09.2026 | 1,07 | 1,10 | 1,07 | 1,08 | 2,95% | - |
| 10.09.2026 | 1,08 | 1,10 | 1,05 | 1,05 | -2,42% | - |
| 09.09.2026 | 1,07 | 1,10 | 1,06 | 1,08 | -0,83% | - |
| 08.09.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,64% | - |
| 07.09.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 2,34% | - |
| 04.09.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -0,19% | - |
| 03.09.2026 | 1,08 | 1,10 | 1,07 | 1,07 | 0,38% | - |
| 02.09.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -2,83% | - |
| 01.09.2026 | 1,09 | 1,10 | 1,08 | 1,10 | -0,27% | - |
| 31.08.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 0,37% | - |
| 28.08.2026 | 1,10 | 1,10 | 1,08 | 1,10 | -0,45% | - |
| 27.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 26.08.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,36% | - |
| 25.08.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -0,09% | - |
| 24.08.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 3,85% | - |
| 21.08.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -3,27% | - |
| 20.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 19.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 18.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 17.08.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -0,90% | - |
| 14.08.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 13.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 12.08.2026 | 1,09 | 1,10 | 1,05 | 1,05 | 0,00% | - |
| 11.08.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -4,46% | - |
| 10.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -0,54% | - |
| 07.08.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,55% | - |
| 06.08.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -0,27% | - |
| 05.08.2026 | 1,10 | 1,12 | 1,10 | 1,10 | 0,18% | - |
| 04.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.08.2026 | 1,10 | 1,13 | 1,10 | 1,10 | -2,14% | - |
| 31.07.2026 | 1,12 | 1,14 | 1,09 | 1,12 | 1,35% | - |
| 30.07.2026 | 1,11 | 1,13 | 1,11 | 1,11 | 0,09% | - |
| 29.07.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,51% | - |
| 28.07.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,00% | - |
| 27.07.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,72% | - |
| 24.07.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,62% | 3.700,00 |
| 23.07.2026 | 1,09 | 1,14 | 1,09 | 1,12 | -1,23% | - |
| 22.07.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 1,07% | - |
| 21.07.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,54% | - |
| 20.07.2026 | 1,12 | 1,14 | 1,11 | 1,12 | -0,36% | - |
| 17.07.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 5,05% | - |
| 16.07.2026 | 1,11 | 1,13 | 1,07 | 1,07 | -3,69% | - |
| 15.07.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 2,11% | - |
| 14.07.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -0,73% | - |
| 13.07.2026 | 1,12 | 1,12 | 1,09 | 1,10 | 4,38% | - |
| 10.07.2026 | 1,12 | 1,13 | 1,05 | 1,05 | -7,08% | - |
| 09.07.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 7,62% | - |
| 08.07.2026 | 1,14 | 1,14 | 1,05 | 1,05 | -1,13% | - |
| 07.07.2026 | 1,16 | 1,17 | 1,06 | 1,06 | -10,76% | - |
| 06.07.2026 | 1,17 | 1,20 | 1,16 | 1,19 | -1,82% | - |
| 03.07.2026 | 1,24 | 1,24 | 1,17 | 1,21 | -1,38% | - |
| 02.07.2026 | 1,16 | 1,23 | 1,16 | 1,23 | 5,31% | - |
| 01.07.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 1,92% | - |
| 30.06.2026 | 1,18 | 1,22 | 1,14 | 1,15 | -3,78% | - |
| 29.06.2026 | 1,13 | 1,22 | 1,13 | 1,19 | 5,78% | 30.800,00 |
| 26.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 25.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | - |
| 24.06.2026 | 1,08 | 1,13 | 1,08 | 1,10 | 2,42% | 31.250,00 |
| 23.06.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,09% | - |
| 22.06.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 19.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,38% | - |
| 18.06.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -2,33% | - |
| 17.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.06.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 12.06.2026 | 1,07 | 1,11 | 1,05 | 1,08 | -1,38% | - |
| 11.06.2026 | 1,04 | 1,11 | 1,04 | 1,09 | 3,02% | - |
| 10.06.2026 | 1,06 | 1,10 | 1,04 | 1,06 | -0,84% | - |
| 09.06.2026 | 1,07 | 1,11 | 1,06 | 1,07 | -0,56% | - |
| 08.06.2026 | 1,06 | 1,11 | 1,05 | 1,07 | -3,25% | - |
| 05.06.2026 | 1,09 | 1,14 | 1,08 | 1,11 | 5,82% | - |
| 04.06.2026 | 1,08 | 1,13 | 1,05 | 1,05 | -3,68% | - |
| 03.06.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -1,72% | - |
| 02.06.2026 | 1,11 | 1,11 | 1,09 | 1,11 | 0,18% | - |
| 01.06.2026 | 1,12 | 1,12 | 1,09 | 1,11 | 5,24% | - |
| 29.05.2026 | 1,12 | 1,12 | 1,05 | 1,05 | 0,00% | - |
| 28.05.2026 | 1,09 | 1,12 | 1,05 | 1,05 | -3,85% | - |
| 27.05.2026 | 1,09 | 1,09 | 1,05 | 1,09 | 7,69% | - |
| 26.05.2026 | 1,08 | 1,09 | 1,01 | 1,01 | -6,63% | - |
| 25.05.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 0,18% | - |