569,100€
5,82%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 543,40 | 572,20 | 541,60 | 565,90 | 5,22% | - |
| 08.07.2026 | 533,10 | 542,50 | 518,70 | 537,80 | 0,84% | - |
| 07.07.2026 | 586,90 | 589,60 | 522,20 | 533,30 | -9,01% | 126,00 |
| 06.07.2026 | 566,20 | 607,30 | 564,90 | 586,10 | 3,06% | - |
| 03.07.2026 | 572,30 | 574,60 | 561,30 | 568,70 | -0,82% | 480,00 |
| 02.07.2026 | 614,70 | 634,50 | 568,70 | 573,40 | -6,93% | 195,00 |
| 01.07.2026 | 642,10 | 649,80 | 603,00 | 616,10 | -4,09% | - |
| 30.06.2026 | 635,40 | 657,90 | 631,00 | 642,40 | 1,63% | 170,00 |
| 29.06.2026 | 630,60 | 657,80 | 624,90 | 632,10 | 0,60% | 57,00 |
| 26.06.2026 | 671,80 | 674,40 | 620,60 | 628,30 | -6,66% | - |
| 25.06.2026 | 657,30 | 705,10 | 657,20 | 673,10 | 2,17% | - |
| 24.06.2026 | 642,20 | 685,90 | 632,60 | 658,80 | 5,48% | 34,00 |
| 23.06.2026 | 658,60 | 659,60 | 618,40 | 624,60 | -5,51% | 378,00 |
| 22.06.2026 | 640,30 | 668,20 | 627,50 | 661,00 | 5,86% | - |
| 19.06.2026 | 621,50 | 624,60 | 618,70 | 624,40 | 0,71% | - |
| 18.06.2026 | 597,70 | 625,40 | 597,00 | 620,00 | 3,92% | 930,00 |
| 17.06.2026 | 599,30 | 609,90 | 570,00 | 596,60 | -0,38% | - |
| 16.06.2026 | 627,30 | 641,60 | 598,20 | 598,90 | -4,45% | - |
| 15.06.2026 | 651,90 | 682,50 | 625,40 | 626,80 | -3,36% | - |
| 12.06.2026 | 632,80 | 661,30 | 630,10 | 648,60 | 2,68% | 305,00 |
| 11.06.2026 | 589,30 | 632,80 | 588,30 | 631,70 | 7,41% | - |
| 10.06.2026 | 628,20 | 640,30 | 583,00 | 588,10 | -6,56% | 363,00 |
| 09.06.2026 | 637,50 | 660,80 | 601,10 | 629,40 | -1,29% | - |
| 08.06.2026 | 614,20 | 639,00 | 605,10 | 637,60 | 1,80% | 2.100,00 |
| 05.06.2026 | 636,90 | 646,10 | 607,70 | 626,30 | -1,80% | - |
| 04.06.2026 | 621,30 | 641,50 | 596,80 | 637,80 | 2,10% | - |
| 03.06.2026 | 606,00 | 635,40 | 597,80 | 624,70 | 3,09% | - |
| 02.06.2026 | 579,90 | 610,30 | 578,40 | 606,00 | 4,00% | - |
| 01.06.2026 | 582,80 | 592,80 | 566,60 | 582,70 | 0,24% | - |
| 29.05.2026 | 600,90 | 606,90 | 560,40 | 581,30 | -3,13% | - |
| 28.05.2026 | 598,50 | 602,40 | 571,70 | 600,10 | 0,50% | 28,00 |
| 27.05.2026 | 599,50 | 613,50 | 591,30 | 597,10 | -0,32% | - |
| 26.05.2026 | 575,40 | 606,60 | 574,00 | 599,00 | 3,79% | 112,00 |
| 25.05.2026 | 571,20 | 580,00 | 571,00 | 577,10 | 1,49% | 20,00 |
| 22.05.2026 | 559,00 | 570,00 | 548,10 | 568,60 | 2,08% | 39,00 |
| 21.05.2026 | 563,60 | 569,90 | 553,10 | 557,00 | -1,40% | - |
| 20.05.2026 | 550,90 | 567,60 | 550,90 | 564,90 | 2,65% | - |
| 19.05.2026 | 561,90 | 563,60 | 525,00 | 550,30 | -1,92% | 80,00 |
| 18.05.2026 | 582,40 | 588,10 | 555,20 | 561,10 | -4,40% | - |
| 15.05.2026 | 597,30 | 599,20 | 575,50 | 586,90 | -1,26% | 1.360,00 |
| 14.05.2026 | 586,70 | 599,70 | 578,70 | 594,40 | 2,61% | - |
| 13.05.2026 | 584,10 | 598,00 | 571,20 | 579,30 | -0,82% | - |
| 12.05.2026 | 582,10 | 584,20 | 552,90 | 584,10 | 0,34% | - |
| 11.05.2026 | 566,00 | 594,20 | 559,50 | 582,10 | 2,79% | 425,00 |
| 08.05.2026 | 567,50 | 573,90 | 558,70 | 566,30 | -0,19% | - |
| 07.05.2026 | 574,50 | 575,40 | 555,20 | 567,40 | -1,06% | - |
| 06.05.2026 | 564,80 | 586,50 | 556,90 | 573,50 | 1,34% | - |
| 05.05.2026 | 538,50 | 578,20 | 538,00 | 565,90 | 5,56% | - |
| 04.05.2026 | 549,00 | 562,90 | 527,10 | 536,10 | -2,49% | - |
| 30.04.2026 | 487,40 | 551,70 | 486,55 | 549,80 | 11,86% | - |
| 29.04.2026 | 514,80 | 521,80 | 489,70 | 491,50 | -4,28% | - |
| 28.04.2026 | 518,60 | 520,80 | 494,90 | 513,50 | -0,91% | - |
| 27.04.2026 | 510,50 | 520,50 | 490,60 | 518,20 | 1,19% | - |
| 24.04.2026 | 501,50 | 522,40 | 496,50 | 512,10 | 1,91% | - |
| 23.04.2026 | 494,45 | 509,00 | 488,45 | 502,50 | 0,99% | 340,00 |
| 22.04.2026 | 482,45 | 500,00 | 477,50 | 497,55 | 3,44% | - |
| 21.04.2026 | 470,40 | 484,20 | 468,00 | 481,00 | 2,50% | - |
| 20.04.2026 | 454,20 | 472,15 | 446,50 | 469,25 | 3,36% | 175,00 |
| 17.04.2026 | 411,20 | 457,95 | 411,00 | 454,00 | 10,57% | 480,00 |
| 16.04.2026 | 448,65 | 452,05 | 408,50 | 410,60 | -8,44% | 680,00 |
| 15.04.2026 | 461,20 | 461,85 | 441,00 | 448,45 | -2,76% | - |
| 14.04.2026 | 458,25 | 465,05 | 442,50 | 461,20 | 0,60% | 914,00 |
| 13.04.2026 | 452,90 | 462,50 | 449,80 | 458,45 | 1,43% | 1.532,00 |
| 10.04.2026 | 457,85 | 464,80 | 450,60 | 452,00 | -0,83% | - |
| 09.04.2026 | 447,90 | 460,75 | 443,00 | 455,80 | 1,62% | 45,00 |
| 08.04.2026 | 426,70 | 452,50 | 426,00 | 448,55 | 7,94% | - |
| 07.04.2026 | 423,00 | 429,25 | 407,20 | 415,55 | -0,59% | - |
| 02.04.2026 | 414,00 | 425,00 | 399,50 | 418,00 | 0,00% | - |
| 01.04.2026 | 412,50 | 437,00 | 411,50 | 418,00 | 1,33% | - |
| 31.03.2026 | 388,50 | 415,00 | 387,50 | 412,50 | 7,00% | - |
| 30.03.2026 | 412,50 | 423,50 | 382,00 | 385,50 | -6,09% | - |
| 27.03.2026 | 407,00 | 415,50 | 400,00 | 410,50 | 1,23% | - |
| 26.03.2026 | 431,00 | 432,00 | 398,00 | 405,50 | -5,70% | - |
| 25.03.2026 | 428,50 | 439,50 | 415,00 | 430,00 | 0,23% | 2.394,00 |
| 24.03.2026 | 407,00 | 429,50 | 400,50 | 429,00 | 5,54% | - |
| 23.03.2026 | 375,50 | 412,50 | 374,50 | 406,50 | 7,26% | 1.992,00 |
| 20.03.2026 | 393,00 | 396,50 | 373,00 | 379,00 | 2,43% | - |
| 19.03.2026 | 385,50 | 396,00 | 370,00 | 370,00 | -3,77% | - |
| 18.03.2026 | 392,50 | 400,00 | 382,50 | 384,50 | -1,54% | 2.916,00 |
| 17.03.2026 | 393,00 | 397,00 | 385,00 | 390,50 | -0,76% | - |
| 16.03.2026 | 390,50 | 402,50 | 384,50 | 393,50 | 1,55% | - |
| 13.03.2026 | 378,50 | 391,00 | 373,50 | 387,50 | 2,24% | - |
| 12.03.2026 | 380,00 | 382,00 | 367,50 | 379,00 | -0,92% | - |
| 11.03.2026 | 384,50 | 390,50 | 378,50 | 382,50 | -0,91% | - |
| 10.03.2026 | 387,00 | 400,00 | 384,50 | 386,00 | -0,39% | - |
| 09.03.2026 | 366,50 | 390,00 | 356,00 | 387,50 | 4,59% | 450,00 |
| 06.03.2026 | 372,00 | 374,00 | 343,50 | 370,50 | 0,95% | - |
| 05.03.2026 | 420,00 | 420,50 | 354,50 | 367,00 | -12,41% | - |
| 04.03.2026 | 418,00 | 436,00 | 415,00 | 419,00 | 0,00% | - |
| 03.03.2026 | 427,00 | 434,50 | 404,50 | 419,00 | -2,44% | - |
| 02.03.2026 | 417,00 | 440,00 | 405,50 | 429,50 | 2,38% | - |
| 27.02.2026 | 434,00 | 435,50 | 400,50 | 419,50 | -3,34% | 234,00 |
| 26.02.2026 | 426,00 | 437,00 | 405,00 | 434,00 | 1,52% | - |
| 25.02.2026 | 435,00 | 441,50 | 426,00 | 427,50 | -1,95% | - |
| 24.02.2026 | 430,00 | 443,50 | 416,50 | 436,00 | 1,63% | - |
| 23.02.2026 | 437,00 | 445,00 | 423,50 | 429,00 | -2,72% | 34,00 |
| 20.02.2026 | 432,00 | 449,00 | 428,50 | 441,00 | 2,44% | - |
| 19.02.2026 | 416,00 | 432,50 | 413,50 | 430,50 | 3,36% | - |
| 18.02.2026 | 423,00 | 435,00 | 414,00 | 416,50 | -1,54% | - |
| 17.02.2026 | 432,50 | 442,00 | 421,50 | 423,00 | -3,31% | 371,00 |