IQE PLC (IQE)

IQE
🏛️ Vereinigtes Königreich →
7.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 24.95 24.95 23.54 24.50 0.8M
2023-12-28 24.95 24.95 23.65 23.90 0.8M
2023-12-27 23.95 24.40 22.30 24.15 1.1M
2023-12-22 24.00 24.30 23.40 23.60 1.2M
2023-12-21 23.95 24.15 23.00 24.00 2.5M
2023-12-20 24.00 24.00 22.75 23.30 0.8M
2023-12-19 24.00 24.00 22.54 22.95 0.5M
2023-12-18 24.00 24.00 22.15 22.50 1.4M
2023-12-15 23.50 23.92 21.85 23.10 1.0M
2023-12-14 22.50 23.80 22.25 23.55 6.8M
2023-12-13 22.40 22.40 20.95 22.00 4.6M
2023-12-12 22.50 22.50 21.35 21.65 1.6M
2023-12-11 21.35 22.25 21.35 21.90 1.8M
2023-12-08 22.10 22.10 20.55 21.35 1.4M
2023-12-07 22.50 22.50 20.54 20.75 1.3M
2023-12-06 20.50 21.57 20.49 21.15 3.7M
2023-12-05 21.00 21.00 20.20 20.35 0.7M
2023-12-04 21.00 21.65 20.38 20.50 1.3M
2023-12-01 21.35 21.35 19.91 20.40 0.9M
2023-11-30 22.40 22.40 19.11 20.10 4.1M
2023-11-29 20.45 21.60 18.94 20.85 4.0M
2023-11-28 19.84 19.84 19.06 19.20 0.2M
2023-11-27 20.10 20.10 19.35 19.72 0.4M
2023-11-24 20.40 20.40 19.32 19.72 0.4M
2023-11-23 21.15 21.15 19.42 19.48 0.6M
2023-11-22 20.60 20.60 18.33 19.74 1.3M
2023-11-21 20.30 20.45 19.03 19.06 1.8M
2023-11-20 21.00 21.20 19.10 20.50 2.2M
2023-11-17 19.90 21.00 19.56 20.50 14.0M
2023-11-16 20.65 20.65 19.16 19.36 2.6M
2023-11-15 20.00 20.64 18.50 19.28 3.0M
2023-11-14 19.40 19.44 17.94 19.02 3.5M
2023-11-13 16.62 19.02 16.62 18.20 2.1M
2023-11-10 17.36 19.54 17.36 17.66 3.5M
2023-11-09 17.20 20.65 17.00 18.04 6.3M
2023-11-08 16.02 17.56 16.02 17.18 2.2M
2023-11-07 14.79 16.38 14.79 15.92 1.4M
2023-11-06 15.50 15.70 15.04 15.64 1.7M
2023-11-03 15.60 15.60 14.92 15.42 1.4M
2023-11-02 14.78 15.42 14.58 14.96 1.8M
2023-11-01 13.62 14.80 12.27 14.50 5.0M
2023-10-31 15.90 15.90 13.36 13.64 3.1M
2023-10-30 13.22 15.52 13.22 14.56 2.7M
2023-10-27 15.56 15.56 13.62 14.66 1.5M
2023-10-26 14.43 14.69 13.92 14.00 2.8M
2023-10-25 15.98 16.27 14.26 14.44 3.2M
2023-10-24 15.97 16.07 15.10 15.12 1.8M
2023-10-23 16.30 17.92 15.56 15.94 1.5M
2023-10-20 17.74 17.74 15.52 16.48 2.7M
2023-10-19 16.19 16.64 16.04 16.42 1.0M
2023-10-18 15.74 17.28 15.56 15.96 2.3M
2023-10-17 16.74 16.74 15.52 15.96 1.1M
2023-10-16 16.87 16.87 15.90 16.02 1.1M
2023-10-13 18.76 19.02 16.12 16.28 0.5M
2023-10-12 17.00 17.92 17.00 17.34 0.7M
2023-10-11 17.82 18.24 15.60 17.40 2.1M
2023-10-10 16.45 16.80 15.41 16.66 3.3M
2023-10-09 15.52 17.08 15.48 15.70 1.7M
2023-10-06 16.15 16.34 15.64 15.98 1.6M
2023-10-05 16.08 16.44 15.82 16.04 1.3M
2023-10-04 16.40 16.62 15.62 16.28 4.6M
2023-10-03 16.80 18.22 16.18 16.22 2.1M
2023-10-02 18.80 18.80 16.70 16.80 0.8M
2023-09-29 18.92 18.92 17.44 17.50 0.8M
2023-09-28 17.41 18.40 17.26 17.60 2.2M
2023-09-27 17.62 19.16 17.02 17.20 0.9M
2023-09-26 17.96 18.70 17.44 17.74 2.3M
2023-09-25 19.56 19.56 17.64 17.98 0.9M
2023-09-22 19.00 19.00 17.88 18.08 1.5M
2023-09-21 17.80 18.76 17.80 18.20 1.5M
2023-09-20 18.30 19.02 18.24 18.34 1.8M
2023-09-19 18.76 19.00 18.22 18.22 3.9M
2023-09-18 18.84 18.97 18.48 18.94 6.6M
2023-09-15 19.00 19.60 18.06 18.96 6.6M
2023-09-14 17.73 18.50 17.73 18.10 8.1M
2023-09-13 17.92 18.20 16.66 18.10 6.6M
2023-09-12 16.10 17.70 15.54 17.00 6.4M
2023-09-11 18.00 18.00 16.26 16.46 2.5M
2023-09-08 16.69 17.34 16.62 16.90 1.9M
2023-09-07 17.05 17.24 16.50 16.74 1.8M
2023-09-06 16.94 17.52 16.92 17.00 1.1M
2023-09-05 18.04 18.30 17.15 17.18 1.5M
2023-09-04 18.50 18.68 18.00 18.12 1.4M
2023-09-01 18.91 19.18 18.38 18.44 3.1M
2023-08-31 19.48 19.48 18.13 18.94 3.8M
2023-08-30 19.12 19.12 17.40 18.18 2.3M
2023-08-29 17.00 18.64 17.00 17.50 1.4M
2023-08-25 17.08 17.46 16.70 17.08 1.7M
2023-08-24 18.90 18.90 16.90 17.00 3.2M
2023-08-23 17.74 17.74 17.20 17.58 1.1M
2023-08-22 18.48 18.48 17.54 17.54 6.9M
2023-08-21 18.48 18.48 17.82 17.96 0.5M
2023-08-18 17.98 18.22 17.50 18.00 0.7M
2023-08-17 18.98 19.82 17.82 17.94 1.0M
2023-08-16 18.82 19.00 18.00 18.50 1.5M
2023-08-15 18.70 18.86 18.03 18.16 1.2M
2023-08-14 19.13 19.18 18.56 18.86 1.0M
2023-08-11 20.25 20.25 18.90 19.14 0.4M
2023-08-10 18.62 19.98 18.62 18.96 2.2M
2023-08-09 18.50 20.35 18.50 19.06 1.3M
2023-08-08 20.80 20.80 18.61 19.10 2.2M
2023-08-07 20.75 20.75 18.90 19.40 1.6M
2023-08-04 19.81 19.98 18.79 19.40 2.2M
2023-08-03 20.85 20.85 19.30 19.36 1.6M
2023-08-02 20.80 20.80 19.07 19.78 1.3M
2023-08-01 21.30 21.30 19.50 19.64 1.6M
2023-07-31 21.20 21.20 19.60 19.78 1.8M
2023-07-28 21.30 21.30 19.62 20.00 2.9M
2023-07-27 20.61 20.95 20.19 20.75 2.1M
2023-07-26 21.05 21.05 19.42 20.10 3.3M
2023-07-25 20.00 20.30 19.56 20.05 1.7M
2023-07-24 20.23 20.62 19.82 20.00 1.4M
2023-07-21 21.45 21.45 20.20 20.50 1.2M
2023-07-20 20.64 21.25 20.28 20.55 1.7M
2023-07-19 20.10 21.40 20.05 21.00 4.4M
2023-07-18 20.95 21.05 20.25 20.50 2.0M
2023-07-17 21.14 21.25 19.94 20.60 3.1M
2023-07-14 21.95 21.95 20.90 21.45 2.6M
2023-07-13 21.95 21.95 20.60 21.15 1.2M
2023-07-12 19.98 20.90 19.33 20.90 2.1M
2023-07-11 19.06 20.25 19.06 19.50 1.1M
2023-07-10 20.95 20.95 19.60 19.94 2.1M
2023-07-07 20.80 20.80 19.41 20.10 2.0M
2023-07-06 21.85 21.85 19.36 19.46 1.7M
2023-07-05 22.00 22.00 20.45 20.60 2.4M
2023-07-04 21.25 21.31 19.78 20.90 1.4M
2023-07-03 22.75 22.75 19.86 21.40 2.8M
2023-06-30 22.65 22.65 21.13 21.25 0.7M
2023-06-29 22.95 22.95 20.20 21.55 2.1M
2023-06-28 18.20 22.10 18.20 21.70 4.7M
2023-06-27 19.98 19.98 18.22 19.34 1.6M
2023-06-26 18.22 19.98 18.22 19.08 3.8M
2023-06-23 19.63 19.63 18.28 18.60 3.1M
2023-06-22 20.45 20.45 18.36 18.80 4.7M
2023-06-21 19.80 21.20 18.92 19.08 2.9M
2023-06-20 20.00 20.85 19.70 19.80 3.0M
2023-06-19 21.50 21.50 20.50 20.95 1.9M
2023-06-16 21.00 22.00 21.00 21.25 1.8M
2023-06-15 21.00 22.70 20.90 21.35 1.8M
2023-06-14 23.00 23.00 21.20 21.40 1.2M
2023-06-13 22.95 22.95 21.50 21.80 1.8M
2023-06-12 21.10 22.05 20.92 21.90 1.6M
2023-06-09 20.80 21.40 20.28 21.15 1.8M
2023-06-08 20.40 21.20 20.00 20.80 2.5M
2023-06-07 22.50 22.50 20.05 20.60 6.3M
2023-06-06 21.50 22.90 21.15 21.55 2.8M
2023-06-05 22.95 22.95 21.40 21.65 1.8M
2023-06-02 22.70 22.70 20.25 21.50 2.2M
2023-06-01 21.10 22.00 20.55 20.65 2.9M
2023-05-31 24.95 24.95 22.15 22.20 3.1M
2023-05-30 23.25 24.90 22.75 22.85 3.0M
2023-05-26 24.95 24.95 22.85 23.50 1.9M
2023-05-25 22.77 24.75 22.60 24.10 2.7M
2023-05-24 23.70 23.95 22.55 23.00 1.6M
2023-05-23 24.45 24.50 23.15 23.50 3.0M
2023-05-22 23.75 24.50 23.10 24.30 5.3M
2023-05-19 21.00 24.56 21.00 23.50 13.4M
2023-05-18 20.70 21.50 19.75 20.75 16.0M
2023-05-17 25.00 25.00 23.25 23.50 0.7M
2023-05-16 24.55 24.59 23.60 23.75 0.8M
2023-05-15 23.80 24.52 23.62 23.90 2.4M
2023-05-12 24.30 25.55 23.25 23.80 2.1M
2023-05-11 23.98 24.67 23.20 23.75 1.7M
2023-05-10 25.85 25.85 23.80 24.10 2.5M
2023-05-09 27.30 27.70 24.35 25.15 1.2M
2023-05-05 24.98 25.33 24.38 25.20 1.2M
2023-05-04 24.65 25.32 23.90 24.35 1.2M
2023-05-03 24.20 26.35 23.80 24.65 2.3M
2023-05-02 25.20 26.10 23.85 24.20 1.4M
2023-04-28 24.60 25.45 24.00 24.70 1.8M
2023-04-27 25.65 25.95 24.60 24.75 1.4M
2023-04-26 25.55 25.97 25.20 25.65 2.3M
2023-04-25 27.00 27.00 25.25 25.75 2.1M
2023-04-24 27.35 27.35 25.75 26.25 1.0M
2023-04-21 25.50 27.75 25.20 26.05 2.2M
2023-04-20 26.30 26.85 25.00 25.70 2.7M
2023-04-19 25.50 26.13 25.05 25.05 1.5M
2023-04-18 24.60 25.85 24.60 25.85 1.6M
2023-04-17 24.45 25.55 23.90 24.65 1.2M
2023-04-14 23.60 25.60 23.60 24.00 1.5M
2023-04-13 24.00 25.15 23.55 24.00 1.8M
2023-04-12 25.10 26.35 23.55 24.00 3.0M
2023-04-11 24.75 27.30 24.75 25.05 1.5M
2023-04-06 24.50 25.49 24.00 24.80 1.8M
2023-04-05 26.00 26.63 24.50 24.70 3.0M
2023-04-04 26.75 27.55 25.80 26.30 2.2M
2023-04-03 26.80 27.70 26.18 26.60 3.4M
2023-03-31 26.50 28.45 26.50 27.10 1.7M
2023-03-30 26.85 27.60 26.80 27.50 1.7M
2023-03-29 26.65 28.00 26.35 26.85 1.9M
2023-03-28 26.65 28.04 26.30 26.65 2.3M
2023-03-27 26.90 28.45 26.35 26.65 3.9M
2023-03-24 27.00 28.45 25.95 26.25 2.8M
2023-03-23 27.30 28.45 26.75 27.00 1.4M
2023-03-22 25.70 27.50 25.70 27.30 1.7M
2023-03-21 26.95 28.45 26.30 27.00 3.0M
2023-03-20 26.00 27.55 25.30 26.95 3.8M
2023-03-17 26.50 27.83 26.00 26.50 2.7M
2023-03-16 25.55 26.80 25.50 26.65 3.5M
2023-03-15 26.60 28.15 24.78 25.30 5.9M
2023-03-14 26.05 28.30 25.85 28.30 3.3M
2023-03-13 27.40 29.10 25.35 26.05 10.0M
2023-03-10 29.80 29.80 26.10 27.85 13.5M
2023-03-09 34.50 38.85 29.00 29.00 24.0M
2023-03-08 46.65 49.10 46.20 46.75 1.3M
2023-03-07 51.00 51.00 46.35 46.65 2.6M
2023-03-06 50.00 50.00 47.25 49.00 2.8M
2023-03-03 47.30 48.35 47.15 47.90 1.0M
2023-03-02 49.00 49.00 47.00 47.55 1.3M
2023-03-01 49.60 49.60 46.85 47.80 0.6M
2023-02-28 47.00 48.80 46.10 47.00 1.6M
2023-02-27 45.60 47.45 44.00 47.00 1.8M
2023-02-24 47.90 49.60 44.60 45.30 4.6M
2023-02-23 46.80 48.45 46.80 47.90 0.7M
2023-02-22 48.00 48.44 46.20 46.75 2.6M
2023-02-21 49.75 49.75 47.75 48.05 1.0M
2023-02-20 47.85 49.40 47.00 48.60 1.3M
2023-02-17 49.00 49.63 47.69 47.85 1.1M
2023-02-16 49.00 50.90 48.80 49.45 0.7M
2023-02-15 48.34 49.15 47.75 48.85 1.3M
2023-02-14 48.15 50.80 47.20 48.00 1.1M
2023-02-13 51.70 51.70 48.02 48.15 1.3M
2023-02-10 51.70 51.70 48.70 49.30 1.3M
2023-02-09 50.40 51.00 49.80 50.00 1.2M
2023-02-08 49.50 50.80 49.50 50.40 2.9M
2023-02-07 52.00 52.00 49.15 49.30 1.3M
2023-02-06 50.90 51.10 49.80 50.60 0.6M
2023-02-03 52.00 52.00 49.95 50.90 1.2M
2023-02-02 48.35 51.30 48.35 50.70 1.9M
2023-02-01 50.00 50.00 47.00 48.35 2.3M
2023-01-31 47.00 49.85 46.00 47.50 1.4M
2023-01-30 49.35 49.35 46.09 47.10 1.1M
2023-01-27 47.30 48.25 46.75 47.25 2.1M
2023-01-26 46.50 48.15 46.50 47.45 1.3M
2023-01-25 47.65 47.95 45.90 46.50 1.6M
2023-01-24 47.05 48.35 46.55 47.65 2.0M
2023-01-23 45.25 47.20 45.25 47.05 1.3M
2023-01-20 45.00 46.20 44.50 45.30 0.8M
2023-01-19 45.80 46.95 44.32 45.00 1.7M
2023-01-18 45.90 48.25 45.10 45.80 2.1M
2023-01-17 47.40 49.99 45.80 46.30 4.0M
2023-01-16 51.60 53.68 46.50 48.85 15.1M
2023-01-13 58.30 60.80 58.30 59.90 2.7M
2023-01-12 57.10 58.41 56.50 58.30 1.5M
2023-01-11 54.00 57.60 54.00 57.20 3.6M
2023-01-10 54.00 54.00 51.55 54.00 2.0M
2023-01-09 53.90 53.90 51.67 52.40 4.3M
2023-01-06 50.20 52.30 49.80 51.80 2.0M
2023-01-05 50.50 51.00 49.13 50.20 1.8M
2023-01-04 51.00 51.52 49.60 50.40 1.2M
2023-01-03 49.65 51.20 49.65 50.20 1.3M