1,840€
0,55%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,84 | 1,86 | 1,82 | 1,84 | 0,55% | - |
| 13.02.2026 | 1,81 | 1,84 | 1,80 | 1,83 | 1,67% | - |
| 12.02.2026 | 1,81 | 1,81 | 1,78 | 1,80 | -0,55% | - |
| 11.02.2026 | 1,80 | 1,83 | 1,79 | 1,81 | -0,55% | - |
| 10.02.2026 | 1,76 | 1,83 | 1,76 | 1,82 | 0,00% | - |
| 09.02.2026 | 1,82 | 1,84 | 1,82 | 1,82 | -0,55% | 1.200,00 |
| 06.02.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 0,55% | - |
| 05.02.2026 | 1,81 | 1,83 | 1,80 | 1,82 | 1,68% | - |
| 04.02.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 03.02.2026 | 1,82 | 1,86 | 1,80 | 1,80 | -2,96% | - |
| 02.02.2026 | 1,83 | 1,87 | 1,83 | 1,86 | -1,33% | - |
| 30.01.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 2,17% | - |
| 29.01.2026 | 1,81 | 1,87 | 1,81 | 1,84 | 0,55% | - |
| 28.01.2026 | 1,78 | 1,84 | 1,78 | 1,83 | 3,39% | - |
| 27.01.2026 | 1,68 | 1,79 | 1,68 | 1,77 | 4,73% | - |
| 26.01.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -1,74% | - |
| 23.01.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | - |
| 22.01.2026 | 1,63 | 1,73 | 1,62 | 1,72 | 4,24% | - |
| 21.01.2026 | 1,64 | 1,68 | 1,63 | 1,65 | 1,23% | - |
| 20.01.2026 | 1,66 | 1,67 | 1,60 | 1,63 | -2,69% | - |
| 19.01.2026 | 1,66 | 1,70 | 1,66 | 1,68 | -1,76% | - |
| 16.01.2026 | 1,69 | 1,72 | 1,67 | 1,71 | 0,29% | - |
| 15.01.2026 | 1,71 | 1,73 | 1,69 | 1,70 | 0,00% | - |
| 14.01.2026 | 1,64 | 1,72 | 1,62 | 1,70 | 2,41% | - |
| 13.01.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -1,48% | - |
| 12.01.2026 | 1,69 | 1,72 | 1,68 | 1,69 | -0,30% | 962,00 |
| 09.01.2026 | 1,68 | 1,72 | 1,68 | 1,69 | -0,88% | - |
| 08.01.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 0,29% | - |
| 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% | - |