1,160€
-3,33%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,20 | 1,23 | 1,18 | 1,20 | -1,24% | - |
| 04.05.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,41% | - |
| 30.04.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,26% | 840,00 |
| 29.04.2026 | 1,13 | 1,23 | 1,13 | 1,19 | -1,24% | - |
| 28.04.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -2,43% | - |
| 27.04.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 1,65% | - |
| 24.04.2026 | 1,25 | 1,25 | 1,18 | 1,22 | -2,41% | - |
| 23.04.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | - |
| 22.04.2026 | 1,26 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 21.04.2026 | 1,16 | 1,27 | 1,16 | 1,25 | 1,21% | - |
| 20.04.2026 | 1,30 | 1,31 | 1,22 | 1,24 | -5,00% | - |
| 17.04.2026 | 1,25 | 1,32 | 1,24 | 1,30 | 4,00% | - |
| 16.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -1,19% | - |
| 15.04.2026 | 1,17 | 1,27 | 1,17 | 1,27 | 0,80% | - |
| 14.04.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 2,03% | - |
| 13.04.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 10.04.2026 | 1,26 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 09.04.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,57% | - |
| 08.04.2026 | 1,18 | 1,31 | 1,17 | 1,27 | 8,09% | - |
| 07.04.2026 | 1,20 | 1,21 | 1,16 | 1,18 | -2,49% | - |
| 02.04.2026 | 1,23 | 1,23 | 1,17 | 1,21 | -1,63% | - |
| 01.04.2026 | 1,18 | 1,24 | 1,17 | 1,23 | 4,70% | - |
| 31.03.2026 | 1,17 | 1,20 | 1,16 | 1,17 | 0,43% | - |
| 30.03.2026 | 1,10 | 1,18 | 1,10 | 1,17 | -0,85% | - |
| 27.03.2026 | 1,15 | 1,23 | 1,15 | 1,18 | -3,29% | - |
| 26.03.2026 | 1,16 | 1,24 | 1,16 | 1,22 | -0,82% | - |
| 25.03.2026 | 1,19 | 1,24 | 1,18 | 1,23 | 3,38% | - |
| 24.03.2026 | 1,19 | 1,21 | 1,17 | 1,19 | -0,42% | - |
| 23.03.2026 | 1,19 | 1,23 | 1,13 | 1,19 | 0,00% | - |
| 20.03.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 0,85% | - |
| 19.03.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -2,88% | - |
| 18.03.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 1,25% | - |
| 17.03.2026 | 1,22 | 1,23 | 1,18 | 1,20 | -1,23% | - |
| 16.03.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | - |
| 13.03.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,43% | - |
| 12.03.2026 | 1,23 | 1,25 | 1,21 | 1,24 | 0,82% | - |
| 11.03.2026 | 1,17 | 1,26 | 1,17 | 1,23 | -1,61% | - |
| 10.03.2026 | 1,21 | 1,26 | 1,20 | 1,25 | 3,32% | - |
| 09.03.2026 | 1,28 | 1,28 | 1,18 | 1,21 | -5,49% | - |
| 06.03.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -5,20% | - |
| 05.03.2026 | 1,40 | 1,41 | 1,26 | 1,35 | -4,27% | - |
| 04.03.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -1,75% | - |
| 03.03.2026 | 1,50 | 1,50 | 1,42 | 1,43 | -4,03% | - |
| 02.03.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -2,93% | - |
| 27.02.2026 | 1,54 | 1,56 | 1,52 | 1,54 | 0,33% | - |
| 26.02.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 2,00% | - |
| 25.02.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,33% | - |
| 24.02.2026 | 1,53 | 1,55 | 1,51 | 1,51 | -1,31% | - |
| 23.02.2026 | 1,47 | 1,57 | 1,47 | 1,53 | -1,61% | - |
| 20.02.2026 | 1,52 | 1,60 | 1,52 | 1,55 | 1,97% | - |
| 19.02.2026 | 1,47 | 1,55 | 1,47 | 1,52 | -1,62% | - |
| 18.02.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -0,96% | - |
| 17.02.2026 | 1,57 | 1,59 | 1,55 | 1,56 | -1,27% | - |
| 16.02.2026 | 1,50 | 1,61 | 1,50 | 1,58 | 0,00% | - |
| 13.02.2026 | 1,54 | 1,60 | 1,52 | 1,58 | 2,93% | - |
| 12.02.2026 | 1,45 | 1,58 | 1,45 | 1,54 | 0,33% | - |
| 11.02.2026 | 1,51 | 1,55 | 1,49 | 1,53 | 1,32% | - |
| 10.02.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 09.02.2026 | 1,54 | 1,54 | 1,48 | 1,50 | -2,60% | - |
| 06.02.2026 | 1,43 | 1,57 | 1,43 | 1,54 | 3,01% | - |
| 05.02.2026 | 1,43 | 1,52 | 1,43 | 1,50 | -0,99% | - |
| 04.02.2026 | 1,43 | 1,54 | 1,43 | 1,51 | 0,00% | - |
| 03.02.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 02.02.2026 | 1,49 | 1,51 | 1,47 | 1,50 | 1,35% | - |
| 30.01.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 29.01.2026 | 1,51 | 1,53 | 1,49 | 1,49 | -1,65% | - |
| 28.01.2026 | 1,49 | 1,52 | 1,48 | 1,52 | 2,71% | - |
| 27.01.2026 | 1,52 | 1,52 | 1,47 | 1,48 | -2,32% | - |
| 26.01.2026 | 1,44 | 1,55 | 1,44 | 1,51 | -0,66% | - |
| 23.01.2026 | 1,45 | 1,53 | 1,45 | 1,52 | 0,00% | - |
| 22.01.2026 | 1,45 | 1,56 | 1,45 | 1,52 | -0,33% | - |
| 21.01.2026 | 1,44 | 1,54 | 1,44 | 1,53 | 0,33% | - |
| 20.01.2026 | 1,59 | 1,59 | 1,45 | 1,52 | -4,40% | - |
| 19.01.2026 | 1,52 | 1,60 | 1,52 | 1,59 | -0,62% | - |
| 16.01.2026 | 1,55 | 1,63 | 1,55 | 1,60 | -2,14% | - |
| 15.01.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 3,81% | - |
| 14.01.2026 | 1,49 | 1,58 | 1,49 | 1,58 | 0,32% | - |
| 13.01.2026 | 1,60 | 1,62 | 1,55 | 1,57 | -1,88% | - |
| 12.01.2026 | 1,59 | 1,61 | 1,56 | 1,60 | 0,00% | - |
| 09.01.2026 | 1,50 | 1,61 | 1,50 | 1,60 | 1,27% | - |
| 08.01.2026 | 1,60 | 1,60 | 1,54 | 1,58 | -1,25% | - |
| 07.01.2026 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | - |
| 06.01.2026 | 1,52 | 1,62 | 1,52 | 1,60 | 0,00% | - |
| 05.01.2026 | 1,63 | 1,64 | 1,56 | 1,60 | -1,84% | - |
| 02.01.2026 | 1,63 | 1,64 | 1,59 | 1,63 | 0,00% | - |
| 30.12.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 29.12.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 1,87% | - |
| 23.12.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,90% | - |
| 22.12.2025 | 1,59 | 1,59 | 1,57 | 1,58 | 0,00% | - |
| 19.12.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | - |
| 18.12.2025 | 1,58 | 1,61 | 1,56 | 1,60 | 1,27% | - |
| 17.12.2025 | 1,55 | 1,59 | 1,55 | 1,58 | 1,29% | - |
| 16.12.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,32% | - |
| 15.12.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 1,31% | - |
| 12.12.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,66% | - |
| 11.12.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 10.12.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -2,64% | - |
| 09.12.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 08.12.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -2,88% | - |
| 05.12.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,00% | - |