£4,483
2,21%
Echtzeit-Aktienkurs Balfour Beatty PLC
Bid:
Ask:
Aktienkurse zur Balfour Beatty PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,45 | 4,50 | 4,44 | 4,47 | 1,88% | - |
| 24.04.2025 | 4,36 | 4,40 | 4,32 | 4,39 | 0,94% | 294.272,00 |
| 23.04.2025 | 4,34 | 4,40 | 4,34 | 4,35 | 0,81% | 195.034,00 |
| 22.04.2025 | 4,33 | 4,34 | 4,29 | 4,31 | -0,51% | 146.111,00 |
| 17.04.2025 | 4,33 | 4,34 | 4,29 | 4,33 | 0,09% | 104.611,00 |
| 16.04.2025 | 4,33 | 4,33 | 4,27 | 4,33 | 0,42% | 204.164,00 |
| 15.04.2025 | 4,27 | 4,31 | 4,26 | 4,31 | 1,84% | 165.718,00 |
| 14.04.2025 | 4,15 | 4,26 | 4,14 | 4,23 | 3,83% | 135.334,00 |
| 11.04.2025 | 4,16 | 4,16 | 4,05 | 4,08 | -1,02% | 225.171,00 |
| 10.04.2025 | 4,19 | 4,22 | 4,11 | 4,12 | 3,31% | 145.718,00 |
| 09.04.2025 | 3,99 | 4,02 | 3,93 | 3,99 | -1,24% | 318.493,00 |
| 08.04.2025 | 3,97 | 4,09 | 3,93 | 4,04 | 2,96% | 228.761,00 |
| 07.04.2025 | 3,85 | 4,08 | 3,73 | 3,92 | -3,21% | 230.322,00 |
| 04.04.2025 | 4,31 | 4,32 | 3,99 | 4,05 | -7,07% | 319.035,00 |
| 03.04.2025 | 4,34 | 4,42 | 4,32 | 4,36 | -0,14% | 165.903,00 |
| 02.04.2025 | 4,35 | 4,38 | 4,29 | 4,36 | 0,05% | 235.663,00 |
| 01.04.2025 | 4,36 | 4,38 | 4,33 | 4,36 | 0,53% | 373.236,00 |
| 31.03.2025 | 4,44 | 4,44 | 4,34 | 4,34 | -2,41% | 185.347,00 |
| 28.03.2025 | 4,53 | 4,54 | 4,43 | 4,45 | -2,01% | 169.658,00 |
| 27.03.2025 | 4,60 | 4,61 | 4,52 | 4,54 | -1,58% | 113.982,00 |
| 26.03.2025 | 4,61 | 4,64 | 4,56 | 4,61 | 0,72% | 240.596,00 |
| 25.03.2025 | 4,55 | 4,61 | 4,55 | 4,58 | 0,95% | 115.912,00 |
| 24.03.2025 | 4,51 | 4,54 | 4,49 | 4,53 | 0,13% | 112.125,00 |
| 21.03.2025 | 4,50 | 4,53 | 4,48 | 4,53 | -0,04% | 177.047,00 |
| 20.03.2025 | 4,53 | 4,57 | 4,51 | 4,53 | -0,68% | 185.340,00 |
| 19.03.2025 | 4,51 | 4,56 | 4,50 | 4,56 | 0,51% | 244.368,00 |
| 18.03.2025 | 4,56 | 4,57 | 4,50 | 4,54 | -0,26% | 240.394,00 |
| 17.03.2025 | 4,49 | 4,55 | 4,49 | 4,55 | 1,84% | 94.490,00 |
| 14.03.2025 | 4,44 | 4,52 | 4,43 | 4,47 | 0,34% | 257.136,00 |
| 13.03.2025 | 4,53 | 4,61 | 4,43 | 4,45 | -1,35% | 381.189,00 |
| 12.03.2025 | 4,53 | 4,54 | 4,31 | 4,51 | 5,22% | 280.294,00 |
| 11.03.2025 | 4,29 | 4,33 | 4,27 | 4,29 | -0,21% | 308.290,00 |
| 10.03.2025 | 4,44 | 4,44 | 4,30 | 4,30 | -1,76% | 190.294,00 |
| 07.03.2025 | 4,44 | 4,44 | 4,35 | 4,38 | -2,28% | 429.101,00 |
| 06.03.2025 | 4,39 | 4,50 | 4,36 | 4,48 | 2,24% | 333.564,00 |
| 05.03.2025 | 4,57 | 4,59 | 4,25 | 4,38 | -3,82% | 441.289,00 |
| 04.03.2025 | 4,66 | 4,66 | 4,55 | 4,55 | -2,57% | 108.669,00 |
| 03.03.2025 | 4,67 | 4,70 | 4,64 | 4,67 | 0,65% | 119.525,00 |
| 28.02.2025 | 4,64 | 4,67 | 4,63 | 4,64 | -0,51% | 165.728,00 |
| 27.02.2025 | 4,67 | 4,69 | 4,63 | 4,67 | -0,55% | 160.976,00 |
| 26.02.2025 | 4,60 | 4,70 | 4,59 | 4,69 | 2,56% | 245.404,00 |
| 25.02.2025 | 4,58 | 4,64 | 4,57 | 4,58 | -0,37% | 195.515,00 |
| 24.02.2025 | 4,60 | 4,62 | 4,56 | 4,59 | -0,43% | 195.571,00 |
| 21.02.2025 | 4,63 | 4,67 | 4,61 | 4,61 | 0,15% | 79.186,00 |
| 20.02.2025 | 4,64 | 4,68 | 4,60 | 4,61 | -0,37% | 99.112,00 |
| 19.02.2025 | 4,69 | 4,69 | 4,60 | 4,62 | -0,86% | 106.960,00 |
| 18.02.2025 | 4,66 | 4,70 | 4,63 | 4,66 | -0,64% | 91.529,00 |
| 17.02.2025 | 4,67 | 4,71 | 4,67 | 4,69 | 0,54% | 126.850,00 |
| 14.02.2025 | 4,66 | 4,70 | 4,66 | 4,67 | -0,17% | 115.969,00 |
| 13.02.2025 | 4,65 | 4,70 | 4,65 | 4,68 | 0,54% | 145.282,00 |
| 12.02.2025 | 4,71 | 4,73 | 4,64 | 4,65 | -0,73% | 157.130,00 |
| 11.02.2025 | 4,72 | 4,72 | 4,68 | 4,69 | -0,76% | 79.186,00 |
| 10.02.2025 | 4,70 | 4,75 | 4,69 | 4,72 | 1,64% | 134.042,00 |
| 07.02.2025 | 4,66 | 4,68 | 4,65 | 4,65 | -0,26% | 125.597,00 |
| 06.02.2025 | 4,62 | 4,68 | 4,59 | 4,66 | 1,79% | 199.537,00 |
| 05.02.2025 | 4,55 | 4,58 | 4,52 | 4,58 | 0,59% | 119.669,00 |
| 04.02.2025 | 4,58 | 4,59 | 4,53 | 4,55 | -0,20% | 125.137,00 |
| 03.02.2025 | 4,59 | 4,60 | 4,54 | 4,56 | -1,98% | 176.599,00 |
| 31.01.2025 | 4,62 | 4,65 | 4,59 | 4,65 | 1,04% | 200.630,00 |
| 30.01.2025 | 4,54 | 4,65 | 4,54 | 4,60 | 1,63% | 151.275,00 |
| 29.01.2025 | 4,49 | 4,55 | 4,49 | 4,53 | 0,53% | 164.105,00 |
| 28.01.2025 | 4,41 | 4,52 | 4,40 | 4,50 | 2,18% | 182.626,00 |
| 27.01.2025 | 4,38 | 4,43 | 4,37 | 4,41 | -0,41% | 179.067,00 |
| 24.01.2025 | 4,55 | 4,55 | 4,41 | 4,43 | -2,21% | 114.123,00 |
| 23.01.2025 | 4,53 | 4,53 | 4,48 | 4,53 | 0,73% | 251.488,00 |
| 22.01.2025 | 4,45 | 4,51 | 4,44 | 4,49 | 1,47% | 161.638,00 |
| 21.01.2025 | 4,39 | 4,44 | 4,37 | 4,43 | 0,50% | 108.370,00 |
| 20.01.2025 | 4,42 | 4,43 | 4,38 | 4,41 | -0,41% | 119.809,00 |
| 17.01.2025 | 4,39 | 4,45 | 4,39 | 4,42 | 0,41% | 136.920,00 |
| 16.01.2025 | 4,37 | 4,41 | 4,34 | 4,41 | 1,01% | 114.576,00 |
| 15.01.2025 | 4,29 | 4,38 | 4,29 | 4,36 | 2,25% | 181.914,00 |
| 14.01.2025 | 4,31 | 4,34 | 4,26 | 4,27 | -0,54% | 106.915,00 |
| 13.01.2025 | 4,27 | 4,30 | 4,27 | 4,29 | -0,09% | 125.588,00 |
| 10.01.2025 | 4,36 | 4,38 | 4,27 | 4,29 | -1,72% | 232.898,00 |
| 09.01.2025 | 4,28 | 4,38 | 4,26 | 4,37 | 0,85% | 313.414,00 |
| 08.01.2025 | 4,52 | 4,52 | 4,33 | 4,33 | -3,63% | 235.685,00 |
| 07.01.2025 | 4,58 | 4,58 | 4,48 | 4,49 | -0,86% | 201.971,00 |
| 06.01.2025 | 4,55 | 4,58 | 4,50 | 4,53 | -0,46% | 142.880,00 |
| 03.01.2025 | 4,58 | 4,59 | 4,52 | 4,55 | -0,91% | 129.980,00 |
| 02.01.2025 | 4,52 | 4,60 | 4,52 | 4,60 | 0,88% | 112.565,00 |
| 31.12.2024 | 4,52 | 4,57 | 4,52 | 4,56 | 0,93% | 3.269,00 |
| 30.12.2024 | 4,49 | 4,52 | 4,48 | 4,51 | 0,22% | 31.136,00 |
| 27.12.2024 | 4,48 | 4,51 | 4,47 | 4,50 | -0,04% | 87.830,00 |
| 24.12.2024 | 4,48 | 4,52 | 4,48 | 4,51 | 0,94% | 18.210,00 |
| 23.12.2024 | 4,43 | 4,50 | 4,43 | 4,46 | 0,18% | 64.937,00 |
| 20.12.2024 | 4,46 | 4,46 | 4,41 | 4,46 | -0,09% | 43.946,00 |
| 19.12.2024 | 4,44 | 4,47 | 4,42 | 4,46 | -0,40% | 77.443,00 |
| 18.12.2024 | 4,49 | 4,53 | 4,46 | 4,48 | 0,36% | 168.654,00 |
| 17.12.2024 | 4,54 | 4,54 | 4,44 | 4,46 | -2,19% | 159.773,00 |
| 16.12.2024 | 4,54 | 4,57 | 4,52 | 4,56 | 0,35% | 234.780,00 |
| 13.12.2024 | 4,56 | 4,57 | 4,53 | 4,55 | 0,00% | 115.610,00 |
| 12.12.2024 | 4,62 | 4,62 | 4,53 | 4,55 | -1,43% | 73.962,00 |
| 11.12.2024 | 4,52 | 4,63 | 4,51 | 4,61 | 2,08% | 124.956,00 |
| 10.12.2024 | 4,49 | 4,54 | 4,48 | 4,52 | 0,44% | 164.736,00 |
| 09.12.2024 | 4,52 | 4,52 | 4,45 | 4,50 | -0,55% | 83.027,00 |
| 06.12.2024 | 4,50 | 4,55 | 4,49 | 4,52 | 1,28% | 91.779,00 |
| 05.12.2024 | 4,58 | 4,72 | 4,40 | 4,47 | -1,28% | 308.337,00 |
| 04.12.2024 | 4,52 | 4,55 | 4,49 | 4,52 | 0,85% | 194.127,00 |
| 03.12.2024 | 4,49 | 4,50 | 4,46 | 4,49 | 0,72% | 133.658,00 |
| 02.12.2024 | 4,49 | 4,50 | 4,45 | 4,45 | -0,71% | 59.594,00 |