1,160€
2,65%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,19 | 1,19 | 1,11 | 1,19 | 5,31% | - |
| 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% | - |
| 13.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 11.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 10.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -12,50% | - |
| 09.02.2026 | 1,44 | 1,60 | 1,44 | 1,60 | 13,48% | 12,00 |
| 06.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 05.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 04.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 03.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -9,55% | - |
| 02.02.2026 | 1,38 | 1,57 | 1,38 | 1,57 | 12,14% | 200,00 |
| 30.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -7,89% | - |
| 29.01.2026 | 1,50 | 1,54 | 1,42 | 1,52 | 9,35% | - |
| 28.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 27.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | 15,00 |
| 23.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -10,56% | - |
| 22.01.2026 | 1,43 | 1,61 | 1,43 | 1,61 | 13,38% | 215,00 |
| 21.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 20.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 19.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 16.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 15.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 14.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 13.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 09.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 08.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 06.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 05.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 02.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 30.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 29.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 23.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 19.12.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 3,38% | 996,00 |
| 18.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 17.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 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% | - |