Deutsche Märkte öffnen in 5 Stunden 16 Minuten

Ibstock PLC (2I5.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,5100+0,0090 (+0,60%)
Börsenschluss: 10:30AM CET
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2023------
04. Dez. 2023------
01. Dez. 20231,47701,60901,47701,50101,5010-
30. Nov. 20231,50201,52101,50201,50201,5020-
29. Nov. 20231,50401,52601,50301,50301,5030-
28. Nov. 20231,50601,52301,50601,52301,5230-
27. Nov. 20231,51901,52901,51901,52501,5250-
24. Nov. 20231,50401,50401,50401,50401,5040-
23. Nov. 20231,50301,52701,50301,50501,5050-
22. Nov. 20231,49401,52101,49401,52101,5210-
21. Nov. 20231,49901,52101,49801,51901,5190-
20. Nov. 20231,50701,52201,50701,52201,5220-
17. Nov. 20231,48501,52401,48401,52101,5210-
16. Nov. 20231,51701,52601,50201,50201,5020-
15. Nov. 20231,49801,56101,49801,54901,5490-
14. Nov. 20231,43901,51801,43901,51401,5140-
13. Nov. 20231,42201,45001,42201,44601,4460-
10. Nov. 20231,45301,46101,43001,43301,4330-
09. Nov. 20231,43601,47501,43601,46901,4690-
08. Nov. 20231,42101,44901,42101,44901,4490-
07. Nov. 20231,43001,45201,43001,44201,4420-
06. Nov. 20231,43501,45701,43501,45601,4560-
03. Nov. 20231,40701,46001,40701,45301,4530-
02. Nov. 20231,35201,43001,35201,42101,4210-
01. Nov. 20231,34901,34901,34901,34901,3490-
31. Okt. 20231,35101,38101,35101,36801,3680-
30. Okt. 20231,35701,39201,35701,38301,3830-
27. Okt. 20231,33201,37701,33201,37701,3770-
26. Okt. 20231,35101,35201,34301,34301,3430-
25. Okt. 20231,35301,37501,34401,36001,3600-
24. Okt. 20231,37001,40001,36001,37301,3730-
23. Okt. 20231,36101,48701,36101,36701,3670-
20. Okt. 20231,38601,39701,36001,36001,3600-
19. Okt. 20231,42901,42901,41501,42601,4260-
18. Okt. 20231,50701,50801,48401,48401,4840-
17. Okt. 20231,48801,50801,48701,50601,5060-
16. Okt. 20231,49101,51301,49101,50601,5060-
13. Okt. 20231,50301,51401,50301,50501,5050-
12. Okt. 20231,50901,54701,50801,53201,5320-
11. Okt. 20231,54101,54101,50301,51201,5120-
10. Okt. 20231,52501,57601,52501,56801,5680-
09. Okt. 20231,54901,56401,53301,54101,5410-
06. Okt. 20231,50201,55801,50201,55701,5570-
05. Okt. 20231,50201,54301,50201,54301,5430-
04. Okt. 20231,53801,55001,51801,51801,5180-
03. Okt. 20231,53601,56901,52801,55401,5540-
02. Okt. 20231,58601,62601,57201,57201,5720-
29. Sept. 20231,54401,60301,53701,58701,5870-
28. Sept. 20231,53501,56701,53501,56401,5640-
27. Sept. 20231,54401,57001,54401,56201,5620-
26. Sept. 20231,53901,57201,53901,57201,5720-
25. Sept. 20231,59701,60601,56401,56401,5640-
22. Sept. 20231,61001,62301,60001,62001,6200-
21. Sept. 20231,60501,63201,60401,62601,6260-
20. Sept. 20231,58001,62001,57901,62001,6200-
19. Sept. 20231,60301,62501,60301,61801,6180-
18. Sept. 20231,64201,66101,62101,63101,6310-
15. Sept. 20231,64701,68801,64701,66701,6670-
14. Sept. 20231,63101,65501,63101,65401,6540-
13. Sept. 20231,62201,65501,62201,65501,6550-
12. Sept. 20231,62601,64901,62601,64501,6450-
11. Sept. 20231,63101,67101,63101,65001,6500-
08. Sept. 20231,62801,65601,62801,65601,6560-
07. Sept. 20231,64101,65801,64101,65601,6560-
06. Sept. 20231,64201,65501,64201,65501,6550-
05. Sept. 20231,64401,67601,64401,66301,6630-
04. Sept. 20231,66101,68601,66101,68201,6820255
01. Sept. 20231,66701,71501,66701,68401,6840-
31. Aug. 20231,66901,71001,66901,70101,7010-
30. Aug. 20231,65501,69401,65501,69401,6940-
29. Aug. 20231,62801,67601,62801,67201,6720-
28. Aug. 20231,62601,62601,62201,62501,6250-
25. Aug. 20231,63001,64901,63001,64801,6480-
24. Aug. 20231,69001,69001,65201,65801,6580-
23. Aug. 20231,69201,71201,69201,71201,7120-
22. Aug. 20231,65701,69601,65701,69601,6960-
21. Aug. 20231,69001,71101,69001,69901,6990-
18. Aug. 20231,73701,73701,73701,73701,7370-
17. Aug. 20231,72901,72901,72901,72901,7290-
16. Aug. 20231,72701,72701,72701,72701,7270-
15. Aug. 20231,73401,73401,73401,73401,7340-
14. Aug. 20231,75001,75001,75001,75001,7500-
11. Aug. 20231,74001,74001,74001,74001,7400-
10. Aug. 20231,75601,75601,75601,75601,7560-
09. Aug. 20231,72301,72301,72301,72301,7230-
08. Aug. 20231,72501,72501,72501,72501,7250-
07. Aug. 2023------
04. Aug. 20231,69801,69801,69801,69801,6980-
03. Aug. 20231,71901,71901,71901,71901,7190-
02. Aug. 20231,68901,68901,68901,68901,6890-
01. Aug. 20231,68801,68801,68801,68801,6880-
31. Juli 20231,69501,69501,69501,69501,6950-
28. Juli 20231,70001,70001,70001,70001,7000-
27. Juli 20231,69101,69101,69101,69101,6910-
26. Juli 20231,69301,72501,69301,72401,7240-
25. Juli 20231,66301,71701,66301,71701,7170-
24. Juli 20231,67901,69501,67901,68701,6870-
21. Juli 20231,69901,70601,69101,69501,6950-
20. Juli 20231,67901,72701,67901,71601,7160-
19. Juli 20231,60601,69901,60601,69201,6920-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...