157,575€
-1,24%
Echtzeit-Aktienkurs IES Holdings Inc
Bid:
Ask:
Aktienkurse zur IES Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 160,13 | 162,85 | 153,55 | 157,43 | -1,49% | - |
| 11.11.2026 | 159,27 | 167,38 | 156,15 | 159,80 | 3,50% | - |
| 10.11.2026 | 158,43 | 162,60 | 148,33 | 154,40 | -0,29% | 2.115,00 |
| 09.11.2026 | 142,80 | 155,23 | 142,02 | 154,85 | 8,90% | - |
| 06.11.2026 | 132,50 | 145,83 | 132,43 | 142,20 | 9,57% | - |
| 05.11.2026 | 150,05 | 151,40 | 127,05 | 129,77 | -13,56% | 9.908,00 |
| 04.11.2026 | 183,52 | 186,02 | 149,43 | 150,13 | -17,48% | 1.876,00 |
| 03.11.2026 | 174,25 | 185,10 | 173,75 | 181,93 | 3,93% | 1.891,00 |
| 02.11.2026 | 186,23 | 189,38 | 173,80 | 175,05 | -4,90% | 200,00 |
| 30.10.2026 | 200,38 | 200,48 | 180,73 | 184,08 | -8,13% | 454,00 |
| 29.10.2026 | 203,00 | 208,60 | 197,20 | 200,38 | -0,80% | 9.300,00 |
| 28.10.2026 | 203,70 | 213,30 | 199,25 | 202,00 | -0,98% | 510,00 |
| 27.10.2026 | 194,63 | 206,75 | 192,98 | 204,00 | 5,03% | 3.840,00 |
| 26.10.2026 | 192,77 | 199,48 | 189,13 | 194,23 | 2,28% | 900,00 |
| 23.10.2026 | 194,63 | 198,00 | 188,15 | 189,90 | -3,47% | - |
| 22.10.2026 | 206,60 | 208,75 | 194,40 | 196,73 | -6,63% | - |
| 21.10.2026 | 215,20 | 223,75 | 207,05 | 210,70 | -1,86% | - |
| 20.10.2026 | 223,50 | 224,55 | 211,95 | 214,70 | -3,59% | 830,00 |
| 19.10.2026 | 225,50 | 235,05 | 222,50 | 222,70 | -0,69% | - |
| 16.10.2026 | 234,15 | 234,30 | 221,60 | 224,25 | -4,15% | - |
| 15.10.2026 | 237,70 | 238,60 | 217,00 | 233,95 | -2,07% | - |
| 14.10.2026 | 250,30 | 255,30 | 234,10 | 238,90 | -4,21% | 121,00 |
| 13.10.2026 | 258,35 | 259,25 | 244,30 | 249,40 | -3,41% | - |
| 12.10.2026 | 268,95 | 269,45 | 257,95 | 258,20 | -2,80% | - |
| 09.10.2026 | 267,80 | 275,40 | 264,75 | 265,65 | -0,93% | - |
| 08.10.2026 | 275,30 | 277,30 | 261,85 | 268,15 | -3,05% | 348,00 |
| 07.10.2026 | 303,90 | 308,75 | 270,10 | 276,60 | -8,20% | 1.800,00 |
| 06.10.2026 | 303,20 | 311,70 | 301,30 | 301,30 | -0,54% | - |
| 05.10.2026 | 303,75 | 306,55 | 296,10 | 302,95 | 0,53% | - |
| 02.10.2026 | 294,25 | 303,85 | 293,80 | 301,35 | 2,94% | - |
| 01.10.2026 | 284,80 | 294,75 | 278,25 | 292,75 | 3,48% | - |
| 30.09.2026 | 287,05 | 289,60 | 280,30 | 282,90 | -1,05% | - |
| 29.09.2026 | 283,00 | 294,40 | 283,00 | 285,90 | 0,94% | - |
| 28.09.2026 | 283,75 | 288,20 | 277,20 | 283,25 | -0,44% | - |
| 25.09.2026 | 282,15 | 287,35 | 278,00 | 284,50 | 1,01% | - |
| 24.09.2026 | 281,50 | 283,05 | 272,00 | 281,65 | 0,70% | - |
| 23.09.2026 | 277,10 | 283,30 | 276,40 | 279,70 | 0,54% | - |
| 22.09.2026 | 276,30 | 280,90 | 276,10 | 278,20 | -0,61% | - |
| 21.09.2026 | 280,50 | 284,90 | 278,20 | 279,90 | -0,46% | - |
| 18.09.2026 | 271,80 | 281,70 | 271,70 | 281,20 | -2,80% | - |
| 17.09.2026 | 292,40 | 294,20 | 289,30 | 289,30 | 8,64% | - |
| 16.09.2026 | 266,20 | 267,50 | 265,60 | 266,30 | -1,26% | - |
| 15.09.2026 | 271,80 | 275,80 | 268,00 | 269,70 | -2,03% | 220,00 |
| 14.09.2026 | 283,90 | 287,50 | 275,20 | 275,30 | -0,51% | - |
| 11.09.2026 | 272,00 | 276,70 | 272,00 | 276,70 | 0,29% | - |
| 10.09.2026 | 275,90 | 279,00 | 268,90 | 275,90 | -0,90% | - |
| 09.09.2026 | 290,30 | 290,50 | 277,70 | 278,40 | -5,34% | - |
| 08.09.2026 | 271,50 | 295,30 | 270,90 | 294,10 | 8,05% | - |
| 07.09.2026 | 272,00 | 272,20 | 269,60 | 272,20 | -1,56% | - |
| 04.09.2026 | 267,00 | 276,50 | 266,60 | 276,50 | 3,13% | - |
| 03.09.2026 | 257,20 | 273,40 | 257,00 | 268,10 | 3,39% | - |
| 02.09.2026 | 256,10 | 261,20 | 255,30 | 259,30 | 0,08% | - |
| 01.09.2026 | 257,30 | 261,90 | 253,70 | 259,10 | 0,31% | - |
| 31.08.2026 | 262,70 | 270,00 | 257,50 | 258,30 | -3,19% | - |
| 28.08.2026 | 282,70 | 282,80 | 266,80 | 266,80 | -6,16% | - |
| 27.08.2026 | 282,00 | 288,60 | 281,90 | 284,30 | 0,28% | 9,00 |
| 26.08.2026 | 264,50 | 283,50 | 264,50 | 283,50 | 6,22% | - |
| 25.08.2026 | 274,00 | 284,50 | 263,90 | 266,90 | -3,61% | 29,00 |
| 24.08.2026 | 290,50 | 290,50 | 276,90 | 276,90 | -52,68% | 2,00 |
| 21.08.2026 | 576,00 | 591,60 | 561,00 | 585,20 | 0,45% | - |
| 20.08.2026 | 603,20 | 603,20 | 578,40 | 582,60 | -6,69% | 68,00 |
| 19.08.2026 | 623,60 | 626,80 | 623,60 | 624,40 | -7,55% | - |
| 18.08.2026 | 675,00 | 676,20 | 674,20 | 675,40 | -1,00% | - |
| 17.08.2026 | 642,60 | 690,60 | 637,20 | 682,20 | 4,89% | 14,00 |
| 14.08.2026 | 637,60 | 657,40 | 636,00 | 650,40 | 0,03% | - |
| 13.08.2026 | 655,20 | 669,60 | 648,20 | 650,20 | -2,05% | - |
| 12.08.2026 | 666,20 | 684,00 | 663,80 | 663,80 | 0,27% | - |
| 11.08.2026 | 641,00 | 662,00 | 640,40 | 662,00 | 2,10% | 80,00 |
| 10.08.2026 | 650,40 | 667,00 | 643,40 | 648,40 | -1,70% | - |
| 07.08.2026 | 655,60 | 677,60 | 655,60 | 659,60 | -0,48% | - |
| 06.08.2026 | 670,40 | 682,40 | 662,80 | 662,80 | -3,01% | - |
| 05.08.2026 | 652,00 | 687,20 | 650,60 | 683,40 | 3,73% | - |
| 04.08.2026 | 621,80 | 664,00 | 621,80 | 658,80 | 5,61% | 5,00 |
| 03.08.2026 | 640,00 | 659,80 | 595,40 | 623,80 | 11,00% | 8,00 |
| 31.07.2026 | 495,90 | 562,00 | 495,60 | 562,00 | 13,74% | 108,00 |
| 30.07.2026 | 427,10 | 496,20 | 427,00 | 494,10 | 14,64% | - |
| 29.07.2026 | 469,20 | 471,40 | 431,00 | 431,00 | -9,42% | 1.610,00 |
| 28.07.2026 | 522,60 | 523,80 | 471,40 | 475,80 | -9,99% | - |
| 27.07.2026 | 544,80 | 551,20 | 518,80 | 528,60 | -4,03% | - |
| 24.07.2026 | 575,00 | 577,80 | 547,40 | 550,80 | -5,33% | - |
| 23.07.2026 | 580,80 | 603,20 | 575,00 | 581,80 | -1,49% | - |
| 22.07.2026 | 559,20 | 590,60 | 553,20 | 590,60 | 4,02% | 20,00 |
| 21.07.2026 | 537,60 | 567,80 | 537,40 | 567,80 | 4,68% | 1,00 |
| 20.07.2026 | 527,20 | 551,40 | 527,00 | 542,40 | 1,31% | - |
| 17.07.2026 | 521,00 | 543,80 | 504,60 | 535,40 | 0,53% | 11,00 |
| 16.07.2026 | 538,40 | 552,20 | 530,20 | 532,60 | -2,20% | - |
| 15.07.2026 | 531,20 | 546,80 | 529,40 | 544,60 | 1,04% | - |
| 14.07.2026 | 521,00 | 545,80 | 520,20 | 539,00 | 1,74% | 88,00 |
| 13.07.2026 | 538,00 | 540,00 | 523,60 | 529,80 | -3,25% | - |
| 10.07.2026 | 554,80 | 556,20 | 539,20 | 547,60 | -2,60% | - |
| 09.07.2026 | 534,60 | 568,40 | 533,80 | 562,20 | 4,54% | - |
| 08.07.2026 | 523,60 | 539,60 | 514,20 | 537,80 | 1,40% | - |
| 07.07.2026 | 578,20 | 581,00 | 524,20 | 530,40 | -9,05% | 28,00 |
| 06.07.2026 | 563,20 | 600,00 | 557,80 | 583,20 | 3,70% | - |
| 03.07.2026 | 564,00 | 569,00 | 562,40 | 562,40 | -1,26% | 48,00 |
| 02.07.2026 | 605,80 | 625,40 | 567,60 | 569,60 | -7,71% | 32,00 |
| 01.07.2026 | 632,40 | 642,40 | 608,60 | 617,20 | -3,68% | - |
| 30.06.2026 | 625,80 | 655,40 | 625,20 | 640,80 | 1,71% | 26,00 |
| 29.06.2026 | 621,00 | 643,80 | 619,80 | 630,00 | 1,29% | 6,00 |
| 26.06.2026 | 662,40 | 664,60 | 622,00 | 622,00 | -7,36% | - |