1,040€
2,97%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 07.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 06.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 03.07.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 1,90% | - |
| 02.07.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 6,60% | - |
| 01.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,01% | - |
| 30.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,45% | - |
| 29.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 26.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 25.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 4,08% | - |
| 24.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 23.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 2,08% | - |
| 22.06.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -5,88% | - |
| 19.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 18.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 17.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 16.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 15.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 12.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 11.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 10.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 09.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 08.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 05.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 04.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 03.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 02.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 01.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 29.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 28.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 27.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 26.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 25.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -12,50% | - |
| 22.05.2026 | 1,07 | 1,20 | 1,07 | 1,20 | -1,64% | 100,00 |
| 21.05.2026 | 1,04 | 1,22 | 1,04 | 1,22 | 19,61% | 1.000,00 |
| 20.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 19.05.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 3,92% | 2.900,00 |
| 18.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 15.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 14.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 13.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 12.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 11.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -13,71% | - |
| 08.05.2026 | 1,11 | 1,24 | 1,11 | 1,24 | 9,73% | 360,00 |
| 07.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 06.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 05.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 04.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 30.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 29.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 28.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 27.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 24.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 23.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 21.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 20.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 17.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 15.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 14.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 13.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 10.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 09.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 9,26% | - |
| 08.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 07.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 02.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | - |
| 01.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 31.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 30.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 27.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 26.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 25.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 24.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 23.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 19.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 18.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 17.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 16.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 13.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 12.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 11.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 10.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 09.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 06.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 05.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 04.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 03.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 02.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 27.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 26.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 25.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 24.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 20.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 19.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 18.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 16.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |