1,710€
0,59%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 3,66% | - |
| 06.01.2026 | 1,61 | 1,64 | 1,61 | 1,64 | -0,91% | - |
| 05.01.2026 | 1,64 | 1,70 | 1,64 | 1,66 | -2,07% | - |
| 02.01.2026 | 1,62 | 1,70 | 1,62 | 1,69 | 2,11% | - |
| 30.12.2025 | 1,62 | 1,66 | 1,57 | 1,66 | 0,91% | - |
| 29.12.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -1,20% | - |
| 23.12.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 19.12.2025 | 1,67 | 1,68 | 1,65 | 1,66 | 3,12% | - |
| 16.12.2025 | 1,58 | 1,63 | 1,57 | 1,61 | 2,23% | - |
| 15.12.2025 | 1,55 | 1,57 | 1,52 | 1,57 | 2,28% | 2.000,00 |
| 12.12.2025 | 1,48 | 1,54 | 1,47 | 1,54 | 5,14% | - |
| 11.12.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,69% | - |
| 10.12.2025 | 1,40 | 1,47 | 1,38 | 1,45 | 3,57% | - |
| 09.12.2025 | 1,39 | 1,41 | 1,37 | 1,40 | 1,45% | - |
| 08.12.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -2,47% | - |
| 05.12.2025 | 1,42 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 04.12.2025 | 1,41 | 1,47 | 1,39 | 1,43 | -0,35% | - |
| 02.12.2025 | 1,43 | 1,45 | 1,41 | 1,44 | -0,35% | - |
| 01.12.2025 | 1,41 | 1,47 | 1,41 | 1,44 | -0,69% | - |
| 27.11.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,75% | - |
| 26.11.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -2,06% | - |
| 25.11.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -2,35% | - |
| 24.11.2025 | 1,46 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 21.11.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 19,05% | - |
| 20.11.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -1,56% | - |
| 19.11.2025 | 1,24 | 1,29 | 1,23 | 1,28 | -0,39% | - |
| 17.11.2025 | 1,28 | 1,29 | 1,26 | 1,29 | -1,91% | - |
| 10.11.2025 | 1,31 | 1,33 | 1,29 | 1,31 | 0,77% | - |
| 07.11.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -1,89% | - |
| 05.11.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 1,53% | - |
| 04.11.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -2,25% | - |
| 03.11.2025 | 1,35 | 1,37 | 1,33 | 1,34 | -0,74% | - |
| 31.10.2025 | 1,28 | 1,38 | 1,27 | 1,35 | 5,08% | - |
| 30.10.2025 | 1,36 | 1,38 | 1,27 | 1,28 | -11,72% | - |
| 27.10.2025 | 1,47 | 1,48 | 1,44 | 1,45 | 0,69% | - |
| 24.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 22.10.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -4,44% | - |
| 21.10.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 20.10.2025 | 1,45 | 1,48 | 1,43 | 1,45 | 1,05% | - |
| 15.10.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 14.10.2025 | 1,44 | 1,47 | 1,43 | 1,43 | -3,70% | - |
| 13.10.2025 | 1,46 | 1,49 | 1,43 | 1,49 | 1,71% | - |
| 09.10.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,00% | - |
| 08.10.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 2,46% | - |
| 02.10.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,71% | - |
| 01.10.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -1,74% | - |
| 29.09.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 2,49% | - |
| 25.09.2025 | 1,41 | 1,45 | 1,40 | 1,41 | -2,77% | - |
| 23.09.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 22.09.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 13,83% | - |
| 16.09.2025 | 1,25 | 1,29 | 1,24 | 1,27 | 2,02% | - |
| 15.09.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -2,36% | - |
| 12.09.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -0,39% | - |
| 11.09.2025 | 1,29 | 1,32 | 1,28 | 1,28 | -2,30% | - |
| 10.09.2025 | 1,35 | 1,39 | 1,31 | 1,31 | -3,69% | - |
| 05.09.2025 | 1,35 | 1,37 | 1,32 | 1,36 | 0,37% | - |
| 04.09.2025 | 1,32 | 1,37 | 1,30 | 1,35 | 2,27% | - |
| 03.09.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 1,93% | - |
| 02.09.2025 | 1,35 | 1,37 | 1,30 | 1,30 | -4,07% | - |
| 01.09.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -0,74% | - |
| 29.08.2025 | 1,37 | 1,40 | 1,34 | 1,36 | -1,09% | - |
| 28.08.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -1,08% | - |
| 27.08.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,72% | - |
| 26.08.2025 | 1,34 | 1,43 | 1,33 | 1,38 | -0,36% | - |
| 25.08.2025 | 1,35 | 1,41 | 1,33 | 1,39 | 2,59% | 1.500,00 |
| 22.08.2025 | 1,35 | 1,39 | 1,29 | 1,35 | 0,37% | - |
| 21.08.2025 | 1,38 | 1,43 | 1,34 | 1,35 | -3,24% | - |
| 20.08.2025 | 1,38 | 1,42 | 1,38 | 1,39 | -0,71% | - |
| 19.08.2025 | 1,37 | 1,42 | 1,35 | 1,40 | 2,19% | - |
| 18.08.2025 | 1,40 | 1,43 | 1,36 | 1,37 | -1,44% | - |
| 15.08.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -3,81% | - |
| 14.08.2025 | 1,45 | 1,50 | 1,45 | 1,45 | -1,03% | - |
| 13.08.2025 | 1,43 | 1,49 | 1,42 | 1,46 | 2,46% | - |
| 12.08.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 11.08.2025 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 08.08.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 07.08.2025 | 1,43 | 1,50 | 1,41 | 1,43 | 1,06% | - |
| 06.08.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | 1.000,00 |
| 05.08.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 0,35% | - |
| 04.08.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -0,70% | - |
| 01.08.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -1,72% | - |
| 31.07.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 1,75% | - |
| 30.07.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,10% | - |
| 28.07.2025 | 1,41 | 1,46 | 1,37 | 1,43 | 2,88% | - |
| 25.07.2025 | 1,40 | 1,45 | 1,37 | 1,39 | -0,36% | - |
| 24.07.2025 | 1,43 | 1,49 | 1,39 | 1,40 | -2,45% | - |
| 23.07.2025 | 1,46 | 1,50 | 1,43 | 1,43 | -1,38% | - |
| 22.07.2025 | 1,53 | 1,55 | 1,45 | 1,45 | -4,92% | - |
| 21.07.2025 | 1,54 | 1,60 | 1,53 | 1,53 | -1,61% | 517,00 |
| 18.07.2025 | 1,55 | 1,59 | 1,54 | 1,55 | 0,32% | - |
| 17.07.2025 | 1,53 | 1,60 | 1,53 | 1,55 | 0,98% | - |
| 16.07.2025 | 1,76 | 1,76 | 1,47 | 1,53 | -12,82% | - |
| 15.07.2025 | 1,82 | 1,84 | 1,75 | 1,76 | -3,57% | - |
| 14.07.2025 | 1,81 | 1,85 | 1,80 | 1,82 | -0,55% | - |
| 11.07.2025 | 1,83 | 1,88 | 1,83 | 1,83 | -0,54% | - |
| 10.07.2025 | 1,81 | 1,90 | 1,77 | 1,84 | 1,66% | - |
| 09.07.2025 | 1,78 | 1,83 | 1,78 | 1,81 | 1,12% | - |
| 08.07.2025 | 1,78 | 1,83 | 1,78 | 1,79 | 0,56% | - |
| 07.07.2025 | 1,77 | 1,80 | 1,74 | 1,78 | 0,56% | - |