157,600€
-1,38%
Echtzeit-Aktienkurs IES Holdings Inc
Bid:
Ask:
Aktienkurse zur IES Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 157,38 | 162,90 | 153,58 | 157,60 | -1,38% | 127,00 |
| 11.11.2026 | 158,40 | 166,52 | 156,10 | 159,80 | 3,40% | 547,00 |
| 10.11.2026 | 155,98 | 162,63 | 147,98 | 154,55 | -0,64% | 205,00 |
| 09.11.2026 | 141,65 | 155,55 | 140,08 | 155,55 | 9,47% | 360,00 |
| 06.11.2026 | 131,52 | 145,80 | 130,38 | 142,10 | 9,52% | 522,00 |
| 05.11.2026 | 148,85 | 150,10 | 127,08 | 129,75 | -13,73% | 391,00 |
| 04.11.2026 | 180,75 | 185,80 | 149,40 | 150,40 | -17,13% | 342,00 |
| 03.11.2026 | 174,70 | 184,83 | 173,63 | 181,50 | 3,66% | 377,00 |
| 02.11.2026 | 186,52 | 189,58 | 173,80 | 175,10 | -5,15% | 221,00 |
| 30.10.2026 | 199,18 | 203,10 | 180,75 | 184,60 | -7,38% | 379,00 |
| 29.10.2026 | 201,95 | 208,60 | 197,25 | 199,30 | -1,09% | 91,00 |
| 28.10.2026 | 204,70 | 213,55 | 199,40 | 201,50 | -1,32% | 114,00 |
| 27.10.2026 | 193,58 | 206,90 | 193,08 | 204,20 | 5,07% | 468,00 |
| 26.10.2026 | 198,05 | 199,48 | 189,10 | 194,35 | 1,97% | 94,00 |
| 23.10.2026 | 196,70 | 198,30 | 188,05 | 190,60 | -2,76% | 76,00 |
| 22.10.2026 | 204,90 | 208,90 | 194,43 | 196,00 | -6,93% | 139,00 |
| 21.10.2026 | 216,80 | 224,05 | 207,10 | 210,60 | -1,91% | 313,00 |
| 20.10.2026 | 223,20 | 234,30 | 211,90 | 214,70 | -3,98% | 386,00 |
| 19.10.2026 | 228,85 | 235,10 | 222,55 | 223,60 | -0,22% | 160,00 |
| 16.10.2026 | 233,95 | 234,85 | 221,20 | 224,10 | -4,23% | 35,00 |
| 15.10.2026 | 234,65 | 236,60 | 233,40 | 234,00 | -2,09% | 3,00 |
| 14.10.2026 | 249,15 | 258,05 | 234,05 | 239,00 | -4,48% | 576,00 |
| 13.10.2026 | 255,35 | 260,05 | 244,30 | 250,20 | -2,99% | 87,00 |
| 12.10.2026 | 267,00 | 270,30 | 257,90 | 257,90 | -2,94% | 90,00 |
| 09.10.2026 | 269,85 | 275,25 | 264,75 | 265,70 | -0,90% | 224,00 |
| 08.10.2026 | 275,00 | 277,30 | 261,80 | 268,10 | -2,69% | 74,00 |
| 07.10.2026 | 304,20 | 306,00 | 270,00 | 275,50 | -9,26% | 136,00 |
| 06.10.2026 | 303,70 | 311,75 | 301,75 | 303,60 | 0,20% | 120,00 |
| 05.10.2026 | 302,90 | 305,45 | 296,25 | 303,00 | 0,46% | 66,00 |
| 02.10.2026 | 294,25 | 304,30 | 294,05 | 301,60 | 2,83% | 6,00 |
| 01.10.2026 | 289,60 | 294,75 | 279,80 | 293,30 | 3,64% | 25,00 |
| 30.09.2026 | 285,80 | 289,55 | 280,25 | 283,00 | -1,12% | 236,00 |
| 29.09.2026 | 281,60 | 294,40 | 281,60 | 286,20 | 0,95% | 28,00 |
| 28.09.2026 | 281,85 | 288,55 | 276,45 | 283,50 | -0,39% | 1.707,00 |
| 25.09.2026 | 283,70 | 287,20 | 278,00 | 284,60 | 1,03% | 69,00 |
| 24.09.2026 | 278,85 | 283,00 | 271,25 | 281,70 | 0,25% | 60,00 |
| 23.09.2026 | 281,25 | 284,30 | 277,15 | 281,00 | 0,29% | 254,00 |
| 22.09.2026 | 280,55 | 282,60 | 276,90 | 280,20 | -0,11% | 107,00 |
| 21.09.2026 | 286,30 | 289,00 | 275,70 | 280,50 | 0,04% | 43,00 |
| 18.09.2026 | 279,15 | 284,20 | 275,70 | 280,40 | 1,67% | - |
| 17.09.2026 | 285,60 | 295,65 | 275,30 | 275,80 | -2,80% | 99,00 |
| 16.09.2026 | 271,20 | 284,30 | 270,40 | 283,75 | 5,13% | 79,00 |
| 15.09.2026 | 276,80 | 284,65 | 268,05 | 269,90 | -2,42% | 100,00 |
| 14.09.2026 | 294,45 | 294,55 | 275,45 | 276,60 | -7,21% | 80,00 |
| 11.09.2026 | 276,55 | 298,30 | 272,85 | 298,10 | 8,32% | 47,00 |
| 10.09.2026 | 279,30 | 282,55 | 272,00 | 275,20 | -1,68% | 18,00 |
| 09.09.2026 | 296,35 | 297,05 | 278,00 | 279,90 | -5,31% | 76,00 |
| 08.09.2026 | 277,95 | 296,95 | 277,20 | 295,60 | 6,18% | 24,00 |
| 07.09.2026 | 278,75 | 278,85 | 277,50 | 278,40 | 0,07% | 13,00 |
| 04.09.2026 | 272,30 | 281,30 | 270,45 | 278,20 | 2,66% | 136,00 |
| 03.09.2026 | 260,80 | 274,55 | 258,95 | 271,00 | 3,71% | 44,00 |
| 02.09.2026 | 258,40 | 262,20 | 254,10 | 261,30 | 0,54% | 4,00 |
| 01.09.2026 | 261,80 | 263,50 | 253,15 | 259,90 | -0,46% | 125,00 |
| 31.08.2026 | 269,15 | 271,55 | 257,85 | 261,10 | -2,50% | 198,00 |
| 28.08.2026 | 285,30 | 286,15 | 267,05 | 267,80 | -6,56% | 44,00 |
| 27.08.2026 | 287,00 | 292,75 | 282,65 | 286,60 | 0,74% | 27,00 |
| 26.08.2026 | 267,85 | 285,00 | 264,65 | 284,50 | 5,92% | 91,00 |
| 25.08.2026 | 280,60 | 287,80 | 263,45 | 268,60 | -3,52% | 139,00 |
| 24.08.2026 | 299,45 | 299,90 | 277,45 | 278,40 | -52,60% | 110,00 |
| 21.08.2026 | 585,80 | 595,70 | 563,60 | 587,30 | 0,31% | 33,00 |
| 20.08.2026 | 600,80 | 602,10 | 581,80 | 585,50 | -1,94% | 199,00 |
| 19.08.2026 | 632,80 | 641,70 | 582,00 | 597,10 | 5,33% | 54,00 |
| 05.05.2026 | 538,30 | 578,10 | 538,00 | 566,90 | 5,23% | 586,00 |
| 04.05.2026 | 556,00 | 563,00 | 527,30 | 538,70 | -2,11% | 215,00 |
| 30.04.2026 | 487,25 | 551,90 | 486,95 | 550,30 | 12,51% | 92,00 |
| 29.04.2026 | 517,20 | 522,90 | 488,75 | 489,10 | -4,83% | 119,00 |
| 28.04.2026 | 516,50 | 516,70 | 494,70 | 513,90 | -0,50% | 764,00 |
| 27.04.2026 | 511,50 | 520,50 | 490,60 | 516,50 | 0,90% | 61,00 |
| 24.04.2026 | 506,50 | 521,40 | 494,50 | 511,90 | 1,91% | 159,00 |
| 23.04.2026 | 495,35 | 508,20 | 487,80 | 502,30 | 0,78% | 20,00 |
| 22.04.2026 | 485,65 | 500,85 | 477,80 | 498,40 | 3,52% | 988,00 |
| 21.04.2026 | 472,45 | 484,05 | 467,75 | 481,45 | 2,44% | 127,00 |
| 20.04.2026 | 452,95 | 471,80 | 446,15 | 470,00 | 2,75% | 26,00 |
| 17.04.2026 | 410,50 | 458,30 | 410,05 | 457,40 | 11,43% | 531,00 |
| 16.04.2026 | 451,20 | 452,25 | 408,45 | 410,50 | -8,47% | 215,00 |
| 15.04.2026 | 460,05 | 461,95 | 441,30 | 448,50 | -2,63% | 879,00 |
| 14.04.2026 | 459,50 | 465,05 | 441,70 | 460,60 | 0,20% | 29,00 |
| 13.04.2026 | 450,35 | 461,95 | 450,35 | 459,70 | 0,97% | 370,00 |
| 10.04.2026 | 458,45 | 464,80 | 448,95 | 455,30 | -0,55% | 76,00 |
| 09.04.2026 | 448,20 | 460,75 | 445,95 | 457,80 | 2,14% | 205,00 |
| 08.04.2026 | 432,95 | 452,40 | 431,50 | 448,20 | 7,66% | 201,00 |
| 07.04.2026 | 420,25 | 423,75 | 407,05 | 416,30 | -0,53% | 130,00 |
| 02.04.2026 | 408,50 | 425,50 | 399,00 | 418,50 | 0,24% | 24,00 |
| 01.04.2026 | 415,50 | 438,00 | 413,50 | 417,50 | 1,21% | 732,00 |
| 31.03.2026 | 389,50 | 415,50 | 387,50 | 412,50 | 7,00% | 28,00 |
| 30.03.2026 | 414,50 | 420,50 | 382,00 | 385,50 | -6,09% | 117,00 |
| 27.03.2026 | 407,50 | 415,50 | 400,00 | 410,50 | 0,98% | 107,00 |
| 26.03.2026 | 430,50 | 431,50 | 397,00 | 406,50 | -6,23% | 647,00 |
| 25.03.2026 | 431,50 | 439,50 | 408,50 | 433,50 | 0,70% | 117,00 |
| 24.03.2026 | 406,00 | 431,50 | 401,50 | 430,50 | 5,39% | 60,00 |
| 23.03.2026 | 375,50 | 412,50 | 372,50 | 408,50 | 6,94% | 507,00 |
| 20.03.2026 | 392,50 | 399,50 | 372,50 | 382,00 | -3,17% | 10,00 |
| 19.03.2026 | 384,00 | 396,00 | 372,00 | 394,50 | 2,87% | - |
| 18.03.2026 | 393,00 | 400,00 | 382,50 | 383,50 | -1,79% | - |
| 17.03.2026 | 392,50 | 397,50 | 384,50 | 390,50 | -0,76% | 190,00 |
| 16.03.2026 | 391,00 | 402,50 | 384,00 | 393,50 | 1,81% | 38,00 |
| 13.03.2026 | 377,00 | 392,00 | 373,50 | 386,50 | 1,84% | 491,00 |
| 12.03.2026 | 379,50 | 382,50 | 367,00 | 379,50 | -0,78% | 42,00 |
| 11.03.2026 | 384,00 | 390,50 | 378,00 | 382,50 | -1,29% | 218,00 |
| 10.03.2026 | 386,50 | 400,00 | 380,00 | 387,50 | 0,00% | 64,00 |