£1,667
1,66%
Echtzeit-Aktienkurs Forterra PLC
Bid:
Ask:
Aktienkurse zur Forterra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,89% | - |
| 01.05.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,91% | 6.449,00 |
| 30.04.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -1,61% | 57.791,00 |
| 29.04.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 4,34% | 12.825,00 |
| 26.04.2024 | 1,62 | 1,63 | 1,61 | 1,61 | 0,00% | 30.627,00 |
| 25.04.2024 | 1,62 | 1,62 | 1,57 | 1,61 | 0,88% | 59.612,00 |
| 24.04.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -1,05% | 123.622,00 |
| 23.04.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 2,60% | 39.518,00 |
| 22.04.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 2,21% | 65.592,00 |
| 19.04.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -2,16% | 20.284,00 |
| 18.04.2024 | 1,56 | 1,58 | 1,56 | 1,57 | -0,44% | 2.137,00 |
| 17.04.2024 | 1,58 | 1,60 | 1,57 | 1,58 | 0,19% | 34.728,00 |
| 16.04.2024 | 1,57 | 1,60 | 1,57 | 1,58 | -2,11% | 9.684,00 |
| 15.04.2024 | 1,55 | 1,64 | 1,55 | 1,61 | 0,12% | 28.269,00 |
| 12.04.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 2,29% | 126.600,00 |
| 11.04.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,03% | 26.704,00 |
| 10.04.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -0,64% | 54.043,00 |
| 09.04.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -3,21% | 88.207,00 |
| 08.04.2024 | 1,56 | 1,63 | 1,56 | 1,62 | 2,40% | 74.663,00 |
| 05.04.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -1,62% | 24.464,00 |
| 04.04.2024 | 1,64 | 1,65 | 1,60 | 1,61 | -2,07% | 46.041,00 |
| 03.04.2024 | 1,70 | 1,71 | 1,63 | 1,64 | -3,53% | 48.958,00 |
| 02.04.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -1,62% | 128.128,00 |
| 28.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,23% | 44.876,00 |
| 27.03.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,46% | 27.402,00 |
| 26.03.2024 | 1,74 | 1,77 | 1,73 | 1,74 | -0,34% | 37.786,00 |
| 25.03.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -1,24% | 36.940,00 |
| 22.03.2024 | 1,76 | 1,79 | 1,76 | 1,77 | -0,34% | 26.723,00 |
| 21.03.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 1,72% | 23.119,00 |
| 20.03.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 0,81% | 14.427,00 |
| 19.03.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,92% | 16.656,00 |
| 18.03.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 0,46% | 7.512,00 |
| 15.03.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 0,35% | 24.532,00 |
| 14.03.2024 | 1,73 | 1,75 | 1,72 | 1,73 | 1,29% | 14.835,00 |
| 13.03.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -1,38% | 7.149,00 |
| 12.03.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | 6.250,00 |
| 11.03.2024 | 1,75 | 1,76 | 1,73 | 1,75 | -0,57% | 6.920,00 |
| 08.03.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,80% | 13.778,00 |
| 07.03.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 0,11% | 1.826,00 |
| 06.03.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 0,23% | 13.381,00 |
| 05.03.2024 | 1,76 | 1,79 | 1,74 | 1,74 | -2,42% | 12.097,00 |
| 04.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 2,18% | 20.363,00 |
| 01.03.2024 | 1,75 | 1,76 | 1,73 | 1,74 | 1,58% | 88.149,00 |
| 29.02.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -0,46% | 59.139,00 |
| 28.02.2024 | 1,73 | 1,74 | 1,71 | 1,72 | -1,09% | 99.566,00 |
| 27.02.2024 | 1,71 | 1,75 | 1,71 | 1,74 | -0,17% | 23.734,00 |
| 26.02.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,46% | 24.577,00 |
| 23.02.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -1,24% | 17.271,00 |
| 22.02.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,45% | 4.645,00 |
| 21.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 46.346,00 |
| 20.02.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,00% | 5.868,00 |
| 19.02.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,97% | 4.387,00 |
| 16.02.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,11% | 81.357,00 |
| 15.02.2024 | 1,77 | 1,78 | 1,74 | 1,75 | 0,00% | 11.307,00 |
| 14.02.2024 | 1,79 | 1,79 | 1,73 | 1,75 | 0,87% | 6.011,00 |
| 13.02.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 0,00% | 10.471,00 |
| 12.02.2024 | 1,73 | 1,74 | 1,71 | 1,73 | 1,94% | 7.712,00 |
| 09.02.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -1,39% | 18.004,00 |
| 08.02.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 2,62% | 78.853,00 |
| 07.02.2024 | 1,67 | 1,71 | 1,67 | 1,68 | -0,77% | 12.356,00 |
| 06.02.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 1,68% | 399.518,00 |
| 05.02.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,48% | 17.699,00 |
| 02.02.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,73% | 14.690,00 |
| 01.02.2024 | 1,63 | 1,66 | 1,63 | 1,64 | -0,48% | 10.189,00 |
| 31.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,48% | 48.885,00 |
| 30.01.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,36% | 4.537,00 |
| 29.01.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 0,42% | 6.857,00 |
| 26.01.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,79% | 41.250,00 |
| 25.01.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 1,11% | 16.129,00 |
| 24.01.2024 | 1,59 | 1,63 | 1,57 | 1,63 | 3,17% | 21.313,00 |
| 23.01.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,06% | 6.581,00 |
| 22.01.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 4,02% | 18.324,00 |
| 19.01.2024 | 1,55 | 1,57 | 1,51 | 1,52 | -2,32% | 29.619,00 |
| 18.01.2024 | 1,58 | 1,59 | 1,53 | 1,55 | 1,24% | 24.763,00 |
| 17.01.2024 | 1,60 | 1,60 | 1,53 | 1,54 | -4,95% | 15.854,00 |
| 16.01.2024 | 1,64 | 1,65 | 1,60 | 1,62 | -1,34% | 11.769,00 |
| 15.01.2024 | 1,64 | 1,64 | 1,61 | 1,64 | 0,06% | 4.230,00 |
| 12.01.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,00% | 9.933,00 |
| 11.01.2024 | 1,66 | 1,67 | 1,63 | 1,64 | 0,18% | 27.551,00 |
| 10.01.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -0,31% | 81.570,00 |
| 09.01.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -1,33% | 43.156,00 |
| 08.01.2024 | 1,67 | 1,67 | 1,63 | 1,66 | 1,72% | 16.221,00 |
| 05.01.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,49% | 3.352,00 |
| 04.01.2024 | 1,67 | 1,68 | 1,64 | 1,64 | -3,30% | 14.498,00 |
| 03.01.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -2,02% | 6.142,00 |
| 02.01.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,98% | 4.002,00 |
| 29.12.2023 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | 5.015,00 |
| 28.12.2023 | 1,80 | 1,80 | 1,76 | 1,77 | -0,79% | 13.814,00 |
| 27.12.2023 | 1,74 | 1,78 | 1,74 | 1,78 | 1,83% | 11.304,00 |
| 22.12.2023 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | 2.472,00 |
| 21.12.2023 | 1,71 | 1,75 | 1,71 | 1,75 | 0,46% | 3.882,00 |
| 20.12.2023 | 1,75 | 1,75 | 1,71 | 1,74 | 2,23% | 1.963,00 |
| 19.12.2023 | 1,67 | 1,71 | 1,67 | 1,70 | 2,04% | 4.223,00 |
| 18.12.2023 | 1,62 | 1,68 | 1,62 | 1,67 | -0,12% | 6.559,00 |
| 15.12.2023 | 1,64 | 1,68 | 1,64 | 1,67 | 1,83% | 68.396,00 |
| 14.12.2023 | 1,58 | 1,64 | 1,57 | 1,64 | 5,81% | 70.413,00 |
| 13.12.2023 | 1,56 | 1,57 | 1,55 | 1,55 | -0,51% | 18.129,00 |
| 12.12.2023 | 1,61 | 1,61 | 1,56 | 1,56 | -3,53% | 20.930,00 |
| 11.12.2023 | 1,62 | 1,62 | 1,60 | 1,62 | -0,74% | 58.222,00 |
| 08.12.2023 | 1,61 | 1,63 | 1,61 | 1,63 | 0,74% | 1.701,00 |