Deutsche Märkte öffnen in 4 Stunden 47 Minuten

Ibstock PLC (2I5.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,8600+0,0200 (+1,09%)
Börsenschluss: 09:35AM CET
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 2023------
08. Feb. 2023------
07. Feb. 20231,86001,88001,84001,84001,8400-
06. Feb. 20231,83001,89001,80001,88001,8800-
03. Feb. 20231,89001,89001,85001,86001,8600-
02. Feb. 20231,85001,91001,85001,91001,9100-
01. Feb. 20231,83001,88001,83001,88001,8800-
31. Jan. 20231,84001,85001,83001,84001,8400-
30. Jan. 20231,81001,97001,81001,86001,8600-
27. Jan. 20231,82001,85001,82001,84001,8400-
26. Jan. 20231,83001,86001,83001,84001,8400-
25. Jan. 20231,80001,98001,79001,84001,8400-
24. Jan. 20231,82001,84001,82001,84001,8400-
23. Jan. 20231,80001,83001,79001,83001,8300-
20. Jan. 20231,82001,84001,81001,83001,8300-
19. Jan. 20231,81001,86001,81001,85001,8500-
18. Jan. 20231,81001,86001,80001,86001,8600-
17. Jan. 20231,78001,83001,78001,83001,8300-
16. Jan. 20231,77001,81001,77001,81001,8100-
13. Jan. 20231,77001,80001,77001,80001,8000-
12. Jan. 20231,76001,79001,76001,79001,7900-
11. Jan. 20231,69001,77001,69001,77001,7700-
10. Jan. 20231,71001,85001,71001,71001,7100-
09. Jan. 20231,74001,78001,74001,75001,7500-
06. Jan. 20231,76001,76001,72001,74001,7400-
05. Jan. 20231,70001,77001,70001,77001,7700-
04. Jan. 20231,72001,77001,72001,72001,7200-
03. Jan. 20231,68001,68001,68001,68001,6800-
02. Jan. 20231,68001,68001,68001,68001,6800-
30. Dez. 20221,67001,67001,67001,67001,6700-
29. Dez. 20221,65001,65001,65001,65001,6500-
28. Dez. 20221,65001,65001,65001,65001,6500-
27. Dez. 20221,65001,65001,65001,65001,6500-
23. Dez. 20221,62001,67001,62001,67001,6700-
22. Dez. 20221,63001,64001,63001,63001,6300-
21. Dez. 20221,65001,65001,64001,64001,6400-
20. Dez. 20221,62001,66001,62001,66001,6600-
19. Dez. 20221,63001,66001,62001,66001,6600-
16. Dez. 20221,67001,68001,65001,65001,6500-
15. Dez. 20221,72001,72001,69001,69001,6900-
14. Dez. 20221,74001,89001,74001,76001,7600-
13. Dez. 20221,74001,80001,73001,80001,8000-
12. Dez. 20221,73001,76001,73001,76001,7600-
09. Dez. 20221,70001,85001,70001,76001,7600-
08. Dez. 20221,68001,72001,68001,72001,7200-
07. Dez. 20221,75001,75001,70001,70001,7000-
06. Dez. 20221,74001,76001,73001,76001,7600-
05. Dez. 20221,78001,82001,74001,74001,7400-
02. Dez. 20221,79001,84001,79001,82001,8200-
01. Dez. 20221,76001,84001,76001,84001,8400-
30. Nov. 20221,81001,82001,79001,79001,7900-
29. Nov. 20221,81001,84001,81001,84001,8400-
28. Nov. 20221,81001,84001,81001,83001,8300-
25. Nov. 20221,81001,84001,81001,84001,8400-
24. Nov. 20221,82001,85001,82001,85001,8500-
23. Nov. 20221,79001,84001,79001,84001,8400-
22. Nov. 20221,80001,83001,80001,82001,8200-
21. Nov. 20221,77001,81001,77001,81001,8100-
18. Nov. 20221,74001,91001,74001,91001,9100-
17. Nov. 20221,74001,77001,74001,74001,7400-
16. Nov. 20221,78001,78001,78001,78001,7800-
15. Nov. 20221,80001,94001,80001,82001,8200-
14. Nov. 20221,83001,85001,82001,84001,8400-
11. Nov. 20221,80002,02001,80002,02002,0200-
10. Nov. 20221,70001,82001,70001,82001,8200-
09. Nov. 20221,73001,73001,71001,72001,7200-
08. Nov. 20221,70001,76001,70001,75001,7500-
07. Nov. 20221,72001,79001,72001,74001,7400-
04. Nov. 20221,73001,77001,73001,76001,7600-
03. Nov. 20221,69001,73001,68001,72001,7200-
02. Nov. 20221,74001,77001,73001,73001,7300-
01. Nov. 20221,75001,77001,75001,75001,7500-
31. Okt. 20221,75001,78001,75001,76001,7600-
28. Okt. 20221,77001,77001,75001,76001,7600-
27. Okt. 20221,77001,81001,77001,81001,8100-
26. Okt. 20221,68001,80001,68001,79001,7900-
25. Okt. 20221,70001,72001,69001,71001,7100-
24. Okt. 20221,73001,75001,73001,73001,7300-
21. Okt. 20221,75001,75001,70001,73001,7300-
20. Okt. 20221,75001,76001,73001,76001,7600-
19. Okt. 20221,77001,77001,75001,76001,7600-
18. Okt. 20221,68001,80001,68001,78001,7800-
17. Okt. 20221,67001,73001,67001,68001,6800-
14. Okt. 20221,65001,71001,65001,70001,7000-
13. Okt. 20221,64001,67001,64001,66001,6600-
12. Okt. 20221,76001,76001,69001,69001,6900-
11. Okt. 20221,79001,81001,79001,80001,8000-
10. Okt. 20221,81001,82001,81001,82001,8200-
07. Okt. 20221,86001,88001,84001,84001,8400-
06. Okt. 20221,87001,90001,87001,89001,8900-
05. Okt. 20221,91001,91001,88001,88001,8800-
04. Okt. 20221,84001,93001,84001,92001,9200-
03. Okt. 20221,78001,84001,78001,84001,8400-
30. Sept. 20221,74001,82001,74001,82001,8200-
29. Sept. 20221,79001,81001,74001,74001,7400-
28. Sept. 20221,77001,78001,77001,78001,7800-
27. Sept. 20221,87001,90001,83001,83001,8300-
26. Sept. 20221,89001,90001,87001,89001,8900-
23. Sept. 20222,02002,04001,95001,95001,9500-
22. Sept. 20222,06002,06002,06002,06002,0600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...