1,550€
9,93%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 12.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 11.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 10.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 09.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 08.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 05.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 04.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 03.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 01.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 28.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 27.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 26.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 6,57% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 24.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 21.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 20.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 19.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 18.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 17.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 14.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 13.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 11.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 10.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 151,00 |
| 07.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 06.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 05.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 04.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 03.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 31.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 30.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 29.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 28.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 27.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 24.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -7,32% | - |
| 23.10.2025 | 1,51 | 1,64 | 1,51 | 1,64 | 17,99% | 151,00 |
| 22.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 21.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 20.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 17.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 16.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 15.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 10.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
| 09.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 08.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 07.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 06.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 03.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 02.10.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 01.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 30.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 26.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 24.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 23.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 22.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 19.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 17.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 15.09.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 4,05% | - |
| 12.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 10.09.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -4,43% | - |
| 09.09.2025 | 1,55 | 1,60 | 1,47 | 1,58 | -0,63% | - |
| 08.09.2025 | 1,56 | 1,61 | 1,48 | 1,59 | 3,92% | - |
| 05.09.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 4,08% | 300,00 |
| 04.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 03.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 02.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 27.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -10,34% | - |
| 26.08.2025 | 1,57 | 1,74 | 1,57 | 1,74 | 11,54% | 300,00 |
| 25.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 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% | - |