10,660€
-0,56%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,71 | 10,88 | 10,62 | 10,65 | -0,70% | - |
| 04.11.2024 | 10,59 | 10,75 | 10,59 | 10,72 | 2,58% | 564,00 |
| 01.11.2024 | 10,92 | 10,92 | 10,45 | 10,45 | -1,88% | 1.315,00 |
| 31.10.2024 | 10,90 | 10,90 | 10,65 | 10,65 | -8,35% | 640,00 |
| 30.10.2024 | 11,57 | 11,62 | 11,57 | 11,62 | -0,68% | 714,00 |
| 29.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,47% | 20,00 |
| 28.10.2024 | 11,53 | 11,53 | 11,45 | 11,53 | -0,09% | 4.016,00 |
| 25.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,17% | 88,00 |
| 24.10.2024 | 11,68 | 11,68 | 11,32 | 11,56 | -1,45% | 2.170,00 |
| 23.10.2024 | 11,61 | 11,80 | 11,59 | 11,73 | 1,12% | 3.931,00 |
| 22.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,86% | 860,00 |
| 21.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,37% | 250,00 |
| 18.10.2024 | 11,99 | 11,99 | 11,66 | 11,66 | -2,26% | 546,00 |
| 17.10.2024 | 11,91 | 11,93 | 11,91 | 11,93 | 0,42% | 566,00 |
| 16.10.2024 | 11,80 | 11,97 | 11,52 | 11,88 | 1,11% | 3.381,00 |
| 15.10.2024 | 11,62 | 11,81 | 11,61 | 11,75 | 3,25% | - |
| 14.10.2024 | 11,31 | 11,38 | 11,18 | 11,38 | 1,25% | 775,00 |
| 11.10.2024 | 11,12 | 11,24 | 11,12 | 11,24 | 3,02% | 250,00 |
| 10.10.2024 | 11,52 | 11,52 | 10,62 | 10,91 | -5,70% | 3.450,00 |
| 09.10.2024 | 12,23 | 12,23 | 11,28 | 11,57 | -4,77% | 3.913,00 |
| 08.10.2024 | 15,06 | 15,06 | 9,77 | 12,15 | -21,10% | 14.069,00 |
| 07.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,16% | 3,00 |
| 04.10.2024 | 15,72 | 15,74 | 15,72 | 15,74 | 1,22% | 774,00 |
| 03.10.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,13% | 8,00 |
| 02.10.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -0,77% | 79,00 |
| 01.10.2024 | 15,92 | 15,92 | 15,65 | 15,65 | -1,20% | 149,00 |
| 30.09.2024 | 16,41 | 16,41 | 15,84 | 15,84 | -2,64% | 866,00 |
| 27.09.2024 | 16,09 | 16,37 | 15,98 | 16,27 | 1,75% | - |
| 26.09.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 1,27% | 24,00 |
| 25.09.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -1,13% | 11,00 |
| 24.09.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -1,48% | 89,00 |
| 23.09.2024 | 16,06 | 16,30 | 16,06 | 16,21 | 0,00% | 40,00 |
| 20.09.2024 | 16,07 | 16,21 | 16,00 | 16,21 | -2,47% | 1.525,00 |
| 19.09.2024 | 16,50 | 16,62 | 16,50 | 16,62 | 2,34% | 1.973,00 |
| 18.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | 19,00 |
| 17.09.2024 | 16,48 | 16,65 | 16,32 | 16,36 | -0,67% | - |
| 16.09.2024 | 16,33 | 16,53 | 16,22 | 16,47 | 0,89% | - |
| 13.09.2024 | 16,43 | 16,49 | 16,23 | 16,33 | -0,61% | - |
| 12.09.2024 | 16,34 | 16,57 | 16,15 | 16,43 | 1,01% | - |
| 11.09.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | 23,00 |
| 10.09.2024 | 15,94 | 16,36 | 15,93 | 16,36 | 2,09% | - |
| 09.09.2024 | 16,21 | 16,33 | 15,91 | 16,03 | -1,81% | - |
| 06.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -3,83% | 65,00 |
| 05.09.2024 | 15,80 | 17,04 | 15,73 | 16,97 | 7,58% | - |
| 04.09.2024 | 16,02 | 16,15 | 15,77 | 15,78 | -2,86% | - |
| 03.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,85% | 313,00 |
| 02.09.2024 | 16,26 | 16,43 | 15,95 | 16,38 | 0,80% | - |
| 30.08.2024 | 16,08 | 16,54 | 16,07 | 16,25 | 1,15% | - |
| 29.08.2024 | 16,13 | 16,36 | 16,05 | 16,07 | -0,19% | - |
| 28.08.2024 | 16,47 | 16,48 | 16,06 | 16,10 | -1,26% | - |
| 27.08.2024 | 16,30 | 16,30 | 16,01 | 16,30 | -0,06% | 1.150,00 |
| 26.08.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,80% | 20,00 |
| 23.08.2024 | 16,20 | 16,20 | 16,18 | 16,18 | 0,87% | 700,00 |
| 22.08.2024 | 16,15 | 16,15 | 16,04 | 16,04 | -0,37% | 138,00 |
| 21.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,88% | 401,00 |
| 20.08.2024 | 16,05 | 16,37 | 15,93 | 15,96 | 1,33% | - |
| 19.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,38% | 330,00 |
| 16.08.2024 | 16,13 | 16,16 | 15,87 | 15,97 | 0,57% | - |
| 15.08.2024 | 15,92 | 15,92 | 15,88 | 15,88 | 0,83% | 1.109,00 |
| 14.08.2024 | 15,73 | 16,00 | 15,73 | 15,75 | 2,21% | 411,00 |
| 13.08.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 1,31% | 641,00 |
| 12.08.2024 | 15,35 | 15,35 | 15,21 | 15,21 | 0,66% | 339,00 |
| 09.08.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 2,44% | 70,00 |
| 08.08.2024 | 14,82 | 14,85 | 14,75 | 14,75 | 0,27% | 753,00 |
| 07.08.2024 | 15,16 | 15,16 | 14,71 | 14,71 | -1,28% | 1.016,00 |
| 06.08.2024 | 15,11 | 15,11 | 14,90 | 14,90 | -0,40% | 1.793,00 |
| 05.08.2024 | 14,63 | 14,99 | 14,20 | 14,96 | -2,03% | 13.935,00 |
| 02.08.2024 | 16,15 | 16,15 | 15,27 | 15,27 | -8,56% | 1.915,00 |
| 01.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,83% | 30,00 |
| 31.07.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 2,62% | 40,00 |
| 30.07.2024 | 16,41 | 16,50 | 16,41 | 16,41 | -0,42% | 226,00 |
| 29.07.2024 | 16,70 | 16,70 | 16,48 | 16,48 | -0,30% | 234,00 |
| 26.07.2024 | 16,19 | 16,53 | 16,19 | 16,53 | 3,96% | 101,00 |
| 25.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,75% | 100,00 |
| 24.07.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 1,68% | 190,00 |
| 23.07.2024 | 15,85 | 15,89 | 15,59 | 15,76 | 0,35% | - |
| 22.07.2024 | 15,74 | 15,74 | 15,70 | 15,70 | -0,63% | 257,00 |
| 19.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 350,00 |
| 18.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,69% | 217,00 |
| 17.07.2024 | 15,71 | 15,99 | 15,71 | 15,99 | 1,72% | 510,00 |
| 16.07.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -1,75% | 19,00 |
| 15.07.2024 | 16,18 | 16,18 | 16,00 | 16,00 | -0,31% | 152,00 |
| 12.07.2024 | 15,86 | 16,05 | 15,86 | 16,05 | 4,22% | 530,00 |
| 11.07.2024 | 15,39 | 15,40 | 15,39 | 15,40 | 0,46% | 1.200,00 |
| 10.07.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -1,48% | 400,00 |
| 09.07.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -0,38% | 105,00 |
| 08.07.2024 | 15,39 | 15,68 | 15,39 | 15,62 | -0,38% | 841,00 |
| 05.07.2024 | 14,99 | 15,71 | 14,99 | 15,68 | 5,52% | 2.981,00 |
| 04.07.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 1,75% | 70,00 |
| 03.07.2024 | 14,20 | 14,64 | 14,20 | 14,61 | 3,22% | - |
| 02.07.2024 | 14,20 | 14,24 | 14,06 | 14,15 | 0,14% | - |
| 01.07.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,86% | 150,00 |
| 28.06.2024 | 14,06 | 14,32 | 13,96 | 14,01 | -0,14% | - |
| 27.06.2024 | 14,03 | 14,20 | 14,03 | 14,03 | -0,25% | - |
| 26.06.2024 | 14,16 | 14,22 | 13,99 | 14,07 | -0,21% | - |
| 25.06.2024 | 14,25 | 14,27 | 14,06 | 14,10 | -2,79% | - |
| 24.06.2024 | 14,43 | 14,50 | 14,43 | 14,50 | 0,35% | 10.000,00 |
| 21.06.2024 | 14,45 | 14,50 | 14,45 | 14,45 | -0,55% | 3.435,00 |
| 20.06.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 2,00% | 500,00 |
| 19.06.2024 | 14,55 | 14,56 | 14,19 | 14,25 | -1,62% | - |