1,765€
-1,12%
Echtzeit-Aktienkurs MCBRIDE PLC LS-,10
Bid:
Ask:
Aktienkurse zur MCBRIDE PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,77 | 1,81 | 1,75 | 1,77 | -1,12% | - |
| 27.02.2025 | 1,78 | 1,81 | 1,75 | 1,79 | 0,28% | - |
| 26.02.2025 | 1,78 | 1,82 | 1,73 | 1,78 | 0,85% | 105,00 |
| 25.02.2025 | 1,72 | 1,84 | 1,69 | 1,77 | 2,62% | 3.000,00 |
| 24.02.2025 | 1,77 | 1,77 | 1,70 | 1,72 | -1,15% | - |
| 21.02.2025 | 1,73 | 1,78 | 1,69 | 1,74 | 0,58% | - |
| 20.02.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -4,95% | - |
| 19.02.2025 | 1,86 | 1,88 | 1,81 | 1,82 | -1,89% | - |
| 18.02.2025 | 1,85 | 1,89 | 1,81 | 1,86 | 0,27% | - |
| 17.02.2025 | 1,87 | 1,91 | 1,83 | 1,85 | -0,80% | - |
| 14.02.2025 | 1,81 | 1,90 | 1,78 | 1,87 | 3,04% | - |
| 13.02.2025 | 1,78 | 1,88 | 1,73 | 1,81 | 2,26% | - |
| 12.02.2025 | 1,63 | 1,77 | 1,62 | 1,77 | 8,92% | - |
| 11.02.2025 | 1,62 | 1,65 | 1,58 | 1,63 | 0,62% | - |
| 10.02.2025 | 1,62 | 1,64 | 1,58 | 1,62 | 0,31% | - |
| 07.02.2025 | 1,63 | 1,66 | 1,61 | 1,61 | -1,23% | - |
| 06.02.2025 | 1,62 | 1,67 | 1,59 | 1,63 | 0,62% | - |
| 05.02.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 04.02.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -0,61% | - |
| 03.02.2025 | 1,61 | 1,66 | 1,60 | 1,63 | -0,91% | - |
| 31.01.2025 | 1,65 | 1,68 | 1,61 | 1,65 | 0,00% | - |
| 30.01.2025 | 1,61 | 1,67 | 1,57 | 1,65 | 2,17% | - |
| 29.01.2025 | 1,60 | 1,68 | 1,60 | 1,61 | 1,26% | - |
| 28.01.2025 | 1,53 | 1,64 | 1,50 | 1,59 | 3,92% | - |
| 27.01.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -1,29% | - |
| 24.01.2025 | 1,51 | 1,56 | 1,48 | 1,55 | 2,99% | - |
| 23.01.2025 | 1,39 | 1,52 | 1,39 | 1,51 | 8,27% | - |
| 22.01.2025 | 1,45 | 1,48 | 1,39 | 1,39 | -4,14% | - |
| 21.01.2025 | 1,61 | 1,64 | 1,45 | 1,45 | -10,49% | - |
| 20.01.2025 | 1,48 | 1,63 | 1,45 | 1,62 | 9,83% | - |
| 17.01.2025 | 1,22 | 1,64 | 1,20 | 1,48 | 21,40% | - |
| 16.01.2025 | 1,24 | 1,26 | 1,20 | 1,22 | -2,02% | - |
| 15.01.2025 | 1,23 | 1,27 | 1,21 | 1,24 | 1,22% | - |
| 14.01.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -1,61% | - |
| 13.01.2025 | 1,18 | 1,26 | 1,17 | 1,25 | 5,51% | - |
| 10.01.2025 | 1,22 | 1,23 | 1,18 | 1,18 | -3,28% | - |
| 09.01.2025 | 1,24 | 1,28 | 1,21 | 1,22 | -1,61% | - |
| 08.01.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -2,36% | - |
| 07.01.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | - |
| 06.01.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,57% | - |
| 03.01.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 02.01.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,39% | - |
| 30.12.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 27.12.2024 | 1,34 | 1,35 | 1,27 | 1,28 | -5,20% | - |
| 23.12.2024 | 1,33 | 1,35 | 1,31 | 1,35 | 1,51% | - |
| 20.12.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 3,52% | - |
| 19.12.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -1,16% | - |
| 18.12.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 1,57% | - |
| 17.12.2024 | 1,31 | 1,33 | 1,28 | 1,28 | -2,67% | - |
| 16.12.2024 | 1,34 | 1,36 | 1,31 | 1,31 | -1,87% | - |
| 13.12.2024 | 1,33 | 1,38 | 1,32 | 1,34 | 0,38% | - |
| 12.12.2024 | 1,33 | 1,35 | 1,30 | 1,33 | 0,00% | - |