1,810€
-0,28%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,83 | 1,89 | 1,78 | 1,81 | -0,28% | - |
| 05.06.2025 | 1,81 | 1,83 | 1,78 | 1,82 | 0,28% | - |
| 04.06.2025 | 1,76 | 1,91 | 1,75 | 1,81 | 3,13% | - |
| 03.06.2025 | 1,75 | 1,80 | 1,72 | 1,76 | 0,29% | - |
| 02.06.2025 | 1,77 | 1,82 | 1,75 | 1,75 | -1,41% | - |
| 30.05.2025 | 1,79 | 1,83 | 1,77 | 1,78 | -0,84% | - |
| 29.05.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -1,38% | - |
| 28.05.2025 | 1,78 | 1,84 | 1,78 | 1,82 | 1,40% | - |
| 27.05.2025 | 1,78 | 1,82 | 1,74 | 1,79 | 0,85% | - |
| 26.05.2025 | 1,81 | 1,81 | 1,74 | 1,78 | 0,00% | - |
| 23.05.2025 | 1,81 | 1,83 | 1,77 | 1,78 | -1,93% | - |
| 22.05.2025 | 1,81 | 1,84 | 1,77 | 1,81 | 0,00% | - |
| 21.05.2025 | 1,81 | 1,87 | 1,77 | 1,81 | 0,00% | - |
| 20.05.2025 | 1,76 | 1,83 | 1,74 | 1,81 | 2,26% | - |
| 19.05.2025 | 1,79 | 1,82 | 1,72 | 1,77 | -1,39% | - |
| 16.05.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,55% | - |
| 15.05.2025 | 1,82 | 1,84 | 1,79 | 1,81 | -1,10% | - |
| 14.05.2025 | 1,81 | 1,90 | 1,77 | 1,83 | 0,83% | - |
| 13.05.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,56% | - |
| 12.05.2025 | 1,77 | 1,82 | 1,74 | 1,80 | 2,86% | - |
| 09.05.2025 | 1,74 | 1,77 | 1,69 | 1,75 | 1,16% | - |
| 08.05.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | - |
| 07.05.2025 | 1,72 | 1,77 | 1,70 | 1,74 | 2,05% | - |
| 06.05.2025 | 1,71 | 1,74 | 1,67 | 1,71 | 0,00% | - |
| 05.05.2025 | 1,71 | 1,72 | 1,67 | 1,71 | 0,00% | - |
| 02.05.2025 | 1,71 | 1,72 | 1,65 | 1,71 | 0,59% | - |
| 30.04.2025 | 1,68 | 1,72 | 1,64 | 1,70 | 1,19% | - |
| 29.04.2025 | 1,67 | 1,70 | 1,63 | 1,68 | 0,60% | - |
| 28.04.2025 | 1,59 | 1,72 | 1,56 | 1,67 | 4,06% | - |
| 25.04.2025 | 1,65 | 1,67 | 1,59 | 1,60 | -3,03% | - |
| 24.04.2025 | 1,56 | 1,69 | 1,52 | 1,65 | 6,11% | - |
| 23.04.2025 | 1,57 | 1,60 | 1,53 | 1,56 | 0,97% | - |
| 22.04.2025 | 1,55 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 17.04.2025 | 1,55 | 1,61 | 1,55 | 1,57 | -0,95% | - |
| 16.04.2025 | 1,60 | 1,62 | 1,56 | 1,58 | -2,47% | - |
| 15.04.2025 | 1,60 | 1,65 | 1,57 | 1,62 | 1,25% | - |
| 14.04.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,27% | - |
| 11.04.2025 | 1,55 | 1,60 | 1,52 | 1,58 | 2,60% | - |
| 10.04.2025 | 1,53 | 1,61 | 1,53 | 1,54 | -0,65% | - |
| 09.04.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -3,13% | - |
| 08.04.2025 | 1,56 | 1,64 | 1,51 | 1,60 | 3,90% | - |
| 07.04.2025 | 1,58 | 1,64 | 1,54 | 1,54 | -6,10% | - |
| 04.04.2025 | 1,67 | 1,69 | 1,63 | 1,64 | -1,50% | - |
| 03.04.2025 | 1,64 | 1,71 | 1,63 | 1,67 | -1,19% | - |
| 02.04.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -0,30% | - |
| 01.04.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 0,60% | - |
| 31.03.2025 | 1,70 | 1,76 | 1,68 | 1,68 | -2,33% | - |
| 28.03.2025 | 1,70 | 1,76 | 1,67 | 1,72 | 0,88% | - |
| 27.03.2025 | 1,71 | 1,74 | 1,69 | 1,71 | -0,87% | - |
| 26.03.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -0,86% | - |
| 25.03.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,06% | - |
| 24.03.2025 | 1,65 | 1,74 | 1,64 | 1,70 | 3,66% | - |
| 21.03.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -2,09% | - |
| 20.03.2025 | 1,68 | 1,72 | 1,68 | 1,68 | -0,30% | - |
| 19.03.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -0,88% | - |
| 18.03.2025 | 1,72 | 1,73 | 1,68 | 1,70 | -1,17% | - |
| 17.03.2025 | 1,71 | 1,75 | 1,68 | 1,72 | 0,00% | - |
| 14.03.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 1,48% | - |
| 13.03.2025 | 1,68 | 1,74 | 1,64 | 1,69 | 0,90% | - |
| 12.03.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 2,13% | - |
| 11.03.2025 | 1,70 | 1,71 | 1,64 | 1,64 | -2,67% | - |
| 10.03.2025 | 1,76 | 1,79 | 1,69 | 1,69 | -4,26% | - |
| 07.03.2025 | 1,74 | 1,78 | 1,70 | 1,76 | 0,86% | - |
| 06.03.2025 | 1,72 | 1,79 | 1,71 | 1,75 | 1,75% | - |
| 05.03.2025 | 1,73 | 1,78 | 1,70 | 1,72 | 0,00% | - |
| 04.03.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -0,58% | - |
| 03.03.2025 | 1,78 | 1,80 | 1,72 | 1,73 | -2,27% | - |
| 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% | - |