1,640€
5,13%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 21.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 20.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,27% | 1.270,00 |
| 19.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 18.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 15.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 13.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 12.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 11.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 08.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 07.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,39% | - |
| 06.08.2025 | 1,61 | 1,76 | 1,61 | 1,76 | 4,76% | - |
| 05.08.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 0,60% | - |
| 04.08.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 0,60% | - |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 31.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 30.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 29.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 28.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 25.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 24.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 23.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 22.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 21.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 18.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 17.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 16.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 15.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 14.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 10.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 09.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 08.07.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,50% | - |
| 07.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 03.07.2025 | 1,60 | 1,67 | 1,60 | 1,67 | -0,60% | - |
| 02.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 01.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | - |
| 30.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 27.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 26.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 25.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 24.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 23.06.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -1,15% | - |
| 20.06.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 0,58% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 17.06.2025 | 1,78 | 1,81 | 1,78 | 1,81 | -9,50% | - |
| 16.06.2025 | 1,77 | 2,00 | 1,77 | 2,00 | 9,29% | 1.700,00 |
| 13.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 12.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | - |
| 11.06.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -8,11% | 1.500,00 |
| 10.06.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 09.06.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 06.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 05.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | - |
| 04.06.2025 | 2,18 | 2,22 | 2,18 | 2,22 | -2,63% | - |
| 03.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -0,87% | - |
| 02.06.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | - |
| 30.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 28.05.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 3,64% | - |
| 27.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 22.05.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 21.05.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 20.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 19.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 15.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,91% | - |
| 14.05.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 13.05.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 09.05.2025 | 2,12 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 08.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 07.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 06.05.2025 | 2,12 | 2,28 | 2,12 | 2,28 | 7,55% | 10,00 |
| 05.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,53% | - |
| 30.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 29.04.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 3,03% | - |
| 28.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 25.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 24.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 23.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 22.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 17.04.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | - |
| 16.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 15.04.2025 | 1,92 | 2,02 | 1,92 | 2,00 | 9,29% | - |
| 14.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 11.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 10.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 09.04.2025 | 1,82 | 1,84 | 1,82 | 1,83 | -1,08% | - |
| 08.04.2025 | 1,72 | 1,85 | 1,72 | 1,85 | 5,71% | - |
| 07.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -9,33% | - |
| 04.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 03.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 02.04.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,00% | - |