1,805€
0,28%
Echtzeit-Aktienkurs McBride PLC
Bid:
Ask:
Aktienkurse zur McBride PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,83 | 1,83 | 1,76 | 1,77 | -3,01% | 6.300,00 |
| 04.05.2026 | 1,83 | 1,83 | 1,82 | 1,83 | -0,27% | - |
| 30.04.2026 | 1,84 | 1,87 | 1,82 | 1,83 | -0,54% | - |
| 29.04.2026 | 1,80 | 1,88 | 1,80 | 1,84 | -1,87% | - |
| 28.04.2026 | 1,84 | 1,90 | 1,83 | 1,88 | 1,63% | - |
| 27.04.2026 | 1,87 | 1,88 | 1,84 | 1,85 | -1,60% | 1.575,00 |
| 24.04.2026 | 1,80 | 1,89 | 1,80 | 1,88 | -0,53% | - |
| 23.04.2026 | 1,90 | 1,90 | 1,86 | 1,89 | -0,53% | - |
| 22.04.2026 | 1,88 | 1,90 | 1,84 | 1,90 | 0,53% | - |
| 21.04.2026 | 1,76 | 1,94 | 1,76 | 1,89 | 2,17% | - |
| 20.04.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -1,34% | - |
| 17.04.2026 | 1,86 | 1,89 | 1,84 | 1,87 | 0,81% | - |
| 16.04.2026 | 1,85 | 1,89 | 1,85 | 1,86 | 0,27% | - |
| 15.04.2026 | 1,77 | 1,88 | 1,77 | 1,85 | -0,27% | - |
| 14.04.2026 | 1,77 | 1,88 | 1,77 | 1,86 | 0,00% | - |
| 13.04.2026 | 1,85 | 1,90 | 1,85 | 1,86 | 0,00% | - |
| 10.04.2026 | 1,79 | 1,88 | 1,79 | 1,86 | 3,06% | - |
| 09.04.2026 | 1,77 | 1,81 | 1,75 | 1,80 | 1,98% | - |
| 08.04.2026 | 1,69 | 1,79 | 1,68 | 1,77 | 3,52% | - |
| 07.04.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,19% | - |
| 02.04.2026 | 1,57 | 1,72 | 1,56 | 1,69 | 7,32% | - |
| 01.04.2026 | 1,58 | 1,64 | 1,56 | 1,57 | 0,32% | - |
| 31.03.2026 | 1,58 | 1,61 | 1,56 | 1,57 | 0,64% | - |
| 30.03.2026 | 1,59 | 1,61 | 1,55 | 1,56 | -2,20% | - |
| 27.03.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -2,15% | - |
| 26.03.2026 | 1,61 | 1,64 | 1,59 | 1,63 | -0,91% | - |
| 25.03.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 3,47% | - |
| 24.03.2026 | 1,58 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 23.03.2026 | 1,60 | 1,61 | 1,50 | 1,59 | -0,94% | - |
| 20.03.2026 | 1,61 | 1,65 | 1,58 | 1,60 | -0,93% | - |
| 19.03.2026 | 1,64 | 1,64 | 1,59 | 1,62 | -1,22% | - |
| 18.03.2026 | 1,57 | 1,69 | 1,57 | 1,64 | -0,61% | - |
| 17.03.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 16.03.2026 | 1,57 | 1,68 | 1,57 | 1,67 | 0,91% | - |
| 13.03.2026 | 1,66 | 1,66 | 1,63 | 1,65 | -0,60% | - |
| 12.03.2026 | 1,71 | 1,71 | 1,65 | 1,66 | -2,35% | - |
| 11.03.2026 | 1,63 | 1,72 | 1,63 | 1,70 | -0,58% | - |
| 10.03.2026 | 1,68 | 1,74 | 1,68 | 1,71 | 1,48% | - |
| 09.03.2026 | 1,74 | 1,75 | 1,66 | 1,69 | -3,16% | - |
| 06.03.2026 | 1,74 | 1,79 | 1,73 | 1,74 | 0,58% | - |
| 05.03.2026 | 1,77 | 1,82 | 1,73 | 1,73 | -1,98% | - |
| 04.03.2026 | 1,78 | 1,83 | 1,75 | 1,77 | -1,94% | - |
| 03.03.2026 | 1,78 | 1,82 | 1,75 | 1,80 | 1,12% | - |
| 02.03.2026 | 1,80 | 1,82 | 1,78 | 1,78 | 0,00% | - |
| 27.02.2026 | 1,78 | 1,83 | 1,77 | 1,78 | 0,00% | - |
| 26.02.2026 | 1,77 | 1,81 | 1,76 | 1,78 | 1,14% | - |
| 25.02.2026 | 1,77 | 1,81 | 1,74 | 1,76 | -0,28% | 16.124,00 |
| 24.02.2026 | 1,86 | 1,86 | 1,77 | 1,77 | -8,07% | - |
| 23.02.2026 | 1,84 | 1,95 | 1,84 | 1,92 | 0,00% | - |
| 20.02.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 0,52% | - |
| 19.02.2026 | 1,84 | 1,94 | 1,84 | 1,91 | -0,52% | - |
| 18.02.2026 | 1,91 | 1,94 | 1,89 | 1,92 | 1,59% | - |
| 17.02.2026 | 1,84 | 1,91 | 1,82 | 1,89 | 2,44% | - |
| 16.02.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,27% | - |
| 13.02.2026 | 1,81 | 1,85 | 1,81 | 1,84 | 1,94% | - |
| 12.02.2026 | 1,80 | 1,83 | 1,77 | 1,81 | 0,28% | - |
| 11.02.2026 | 1,81 | 1,83 | 1,78 | 1,80 | -0,28% | - |
| 10.02.2026 | 1,69 | 1,83 | 1,69 | 1,81 | 2,27% | - |
| 09.02.2026 | 1,84 | 1,85 | 1,77 | 1,77 | -4,08% | - |
| 06.02.2026 | 1,81 | 1,85 | 1,81 | 1,84 | 1,38% | - |
| 05.02.2026 | 1,82 | 1,84 | 1,79 | 1,82 | 1,11% | 5.760,00 |
| 04.02.2026 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | - |
| 03.02.2026 | 1,84 | 1,87 | 1,78 | 1,80 | -1,91% | - |
| 02.02.2026 | 1,86 | 1,87 | 1,81 | 1,83 | -2,14% | - |
| 30.01.2026 | 1,75 | 1,89 | 1,75 | 1,87 | 2,19% | - |
| 29.01.2026 | 1,82 | 1,87 | 1,81 | 1,83 | 0,27% | 14.930,00 |
| 28.01.2026 | 1,79 | 1,84 | 1,78 | 1,83 | 2,53% | - |
| 27.01.2026 | 1,61 | 1,79 | 1,61 | 1,78 | 5,95% | - |
| 26.01.2026 | 1,69 | 1,70 | 1,68 | 1,68 | -0,88% | - |
| 23.01.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -0,29% | - |
| 22.01.2026 | 1,63 | 1,72 | 1,63 | 1,70 | 4,29% | - |
| 21.01.2026 | 1,64 | 1,67 | 1,63 | 1,63 | -0,61% | - |
| 20.01.2026 | 1,67 | 1,68 | 1,59 | 1,64 | -2,09% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,66 | 1,68 | -1,18% | - |
| 16.01.2026 | 1,69 | 1,72 | 1,67 | 1,70 | 0,30% | - |
| 15.01.2026 | 1,71 | 1,72 | 1,68 | 1,69 | -1,46% | - |
| 14.01.2026 | 1,64 | 1,72 | 1,64 | 1,72 | 4,26% | - |
| 13.01.2026 | 1,69 | 1,70 | 1,64 | 1,65 | -2,37% | - |
| 12.01.2026 | 1,69 | 1,71 | 1,68 | 1,69 | -0,30% | - |
| 09.01.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -0,29% | 36.000,00 |
| 08.01.2026 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | - |
| 07.01.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,30% | 33.600,00 |
| 06.01.2026 | 1,66 | 1,71 | 1,64 | 1,69 | 2,11% | 8.700,00 |
| 05.01.2026 | 1,69 | 1,70 | 1,64 | 1,66 | -1,78% | - |
| 02.01.2026 | 1,70 | 1,70 | 1,65 | 1,69 | 1,20% | - |
| 30.12.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 2,46% | - |
| 29.12.2025 | 1,62 | 1,64 | 1,61 | 1,63 | -0,91% | 56,00 |
| 23.12.2025 | 1,66 | 1,67 | 1,62 | 1,64 | -0,91% | - |
| 22.12.2025 | 1,66 | 1,68 | 1,63 | 1,66 | 0,00% | - |
| 19.12.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 0,91% | - |
| 18.12.2025 | 1,64 | 1,68 | 1,60 | 1,64 | 0,61% | - |
| 17.12.2025 | 1,60 | 1,64 | 1,58 | 1,63 | 0,62% | - |
| 16.12.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 15.12.2025 | 1,54 | 1,61 | 1,54 | 1,59 | 2,91% | - |
| 12.12.2025 | 1,48 | 1,56 | 1,48 | 1,55 | 4,75% | - |
| 11.12.2025 | 1,46 | 1,51 | 1,44 | 1,48 | 1,03% | - |
| 10.12.2025 | 1,41 | 1,47 | 1,40 | 1,46 | 3,18% | 1.404,00 |
| 09.12.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,54% | - |
| 08.12.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -2,82% | 567,00 |
| 05.12.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,00% | - |