£4,460
Echtzeit-Aktienkurs Balfour Beatty PLC
Bid:
Ask:
Aktienkurse zur Balfour Beatty PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 4,53 | 4,54 | 4,47 | 4,49 | -1,06% | 80.860,00 |
| 28.11.2024 | 4,53 | 4,56 | 4,51 | 4,53 | 0,87% | 114.635,00 |
| 27.11.2024 | 4,42 | 4,50 | 4,41 | 4,50 | 1,84% | 74.109,00 |
| 26.11.2024 | 4,45 | 4,46 | 4,40 | 4,41 | -1,52% | 59.355,00 |
| 25.11.2024 | 4,43 | 4,48 | 4,40 | 4,48 | 2,17% | 128.526,00 |
| 22.11.2024 | 4,35 | 4,41 | 4,34 | 4,39 | 0,15% | 175.496,00 |
| 21.11.2024 | 4,39 | 4,40 | 4,35 | 4,38 | 0,61% | 182.891,00 |
| 20.11.2024 | 4,35 | 4,36 | 4,33 | 4,35 | 0,46% | 46.223,00 |
| 19.11.2024 | 4,36 | 4,36 | 4,24 | 4,33 | -0,09% | 95.466,00 |
| 18.11.2024 | 4,39 | 4,40 | 4,30 | 4,34 | -1,32% | 43.586,00 |
| 15.11.2024 | 4,35 | 4,42 | 4,35 | 4,40 | 0,27% | 167.113,00 |
| 14.11.2024 | 4,31 | 4,39 | 4,30 | 4,38 | 1,72% | 59.155,00 |
| 13.11.2024 | 4,29 | 4,35 | 4,29 | 4,31 | 0,65% | 120.112,00 |
| 12.11.2024 | 4,37 | 4,37 | 4,28 | 4,28 | -2,35% | 83.075,00 |
| 11.11.2024 | 4,37 | 4,40 | 4,37 | 4,39 | 1,22% | 104.046,00 |
| 08.11.2024 | 4,37 | 4,41 | 4,33 | 4,33 | -1,28% | 77.860,00 |
| 07.11.2024 | 4,43 | 4,43 | 4,38 | 4,39 | 0,41% | 67.132,00 |
| 06.11.2024 | 4,36 | 4,47 | 4,34 | 4,37 | 0,46% | 107.169,00 |
| 05.11.2024 | 4,39 | 4,42 | 4,34 | 4,35 | -0,23% | 125.660,00 |
| 04.11.2024 | 4,42 | 4,45 | 4,33 | 4,36 | -1,49% | 126.939,00 |
| 01.11.2024 | 4,46 | 4,48 | 4,42 | 4,43 | -0,49% | 122.887,00 |
| 31.10.2024 | 4,45 | 4,48 | 4,41 | 4,45 | -0,67% | 322.355,00 |
| 30.10.2024 | 4,40 | 4,52 | 4,40 | 4,48 | 1,27% | 285.668,00 |
| 29.10.2024 | 4,45 | 4,47 | 4,40 | 4,42 | -0,85% | 113.100,00 |
| 28.10.2024 | 4,46 | 4,48 | 4,42 | 4,46 | 0,50% | 120.850,00 |
| 25.10.2024 | 4,45 | 4,50 | 4,43 | 4,44 | -0,49% | 68.760,00 |
| 24.10.2024 | 4,53 | 4,53 | 4,44 | 4,46 | -0,93% | 56.652,00 |
| 23.10.2024 | 4,54 | 4,54 | 4,47 | 4,50 | -0,49% | 69.986,00 |
| 22.10.2024 | 4,46 | 4,53 | 4,45 | 4,52 | 1,43% | 184.069,00 |
| 21.10.2024 | 4,48 | 4,51 | 4,44 | 4,46 | -0,67% | 53.956,00 |
| 18.10.2024 | 4,54 | 4,55 | 4,48 | 4,49 | -1,23% | 86.648,00 |
| 17.10.2024 | 4,50 | 4,56 | 4,50 | 4,55 | 0,71% | 129.371,00 |
| 16.10.2024 | 4,46 | 4,51 | 4,42 | 4,51 | 1,79% | 66.683,00 |
| 15.10.2024 | 4,40 | 4,44 | 4,38 | 4,43 | 1,53% | 125.627,00 |
| 14.10.2024 | 4,33 | 4,37 | 4,33 | 4,37 | 0,69% | 93.410,00 |
| 11.10.2024 | 4,31 | 4,36 | 4,30 | 4,34 | 0,35% | 14.289,00 |
| 10.10.2024 | 4,39 | 4,39 | 4,32 | 4,32 | -1,48% | 59.322,00 |
| 09.10.2024 | 4,31 | 4,39 | 4,30 | 4,39 | 2,96% | 174.457,00 |
| 08.10.2024 | 4,25 | 4,28 | 4,24 | 4,26 | -0,61% | 258.943,00 |
| 07.10.2024 | 4,34 | 4,34 | 4,24 | 4,29 | -0,07% | 79.491,00 |
| 04.10.2024 | 4,24 | 4,31 | 4,24 | 4,29 | 1,20% | 67.534,00 |
| 03.10.2024 | 4,31 | 4,32 | 4,23 | 4,24 | -1,53% | 82.745,00 |
| 02.10.2024 | 4,35 | 4,36 | 4,28 | 4,31 | -1,24% | 167.114,00 |
| 01.10.2024 | 4,30 | 4,37 | 4,30 | 4,36 | 1,21% | 206.127,00 |
| 30.09.2024 | 4,33 | 4,34 | 4,27 | 4,31 | -1,06% | 139.980,00 |
| 27.09.2024 | 4,36 | 4,38 | 4,34 | 4,35 | -0,77% | 60.042,00 |
| 26.09.2024 | 4,33 | 4,41 | 4,33 | 4,39 | 1,93% | 102.765,00 |
| 25.09.2024 | 4,33 | 4,37 | 4,30 | 4,31 | -0,25% | 105.388,00 |
| 24.09.2024 | 4,33 | 4,33 | 4,29 | 4,32 | -0,21% | 127.540,00 |
| 23.09.2024 | 4,29 | 4,34 | 4,27 | 4,33 | 0,91% | 102.157,00 |
| 20.09.2024 | 4,37 | 4,39 | 4,29 | 4,29 | -2,48% | 319.037,00 |
| 19.09.2024 | 4,32 | 4,40 | 4,30 | 4,40 | 2,54% | 219.764,00 |
| 18.09.2024 | 4,25 | 4,29 | 4,25 | 4,29 | 0,66% | 209.283,00 |
| 17.09.2024 | 4,20 | 4,27 | 4,19 | 4,26 | 1,82% | 108.107,00 |
| 16.09.2024 | 4,13 | 4,19 | 4,13 | 4,18 | 0,58% | 45.477,00 |
| 13.09.2024 | 4,15 | 4,17 | 4,12 | 4,16 | 0,78% | 88.031,00 |
| 12.09.2024 | 4,11 | 4,16 | 4,11 | 4,13 | 0,34% | 138.392,00 |
| 11.09.2024 | 4,14 | 4,14 | 4,09 | 4,11 | -0,24% | 125.432,00 |
| 10.09.2024 | 4,10 | 4,14 | 4,10 | 4,12 | 0,32% | 172.558,00 |
| 09.09.2024 | 4,11 | 4,12 | 4,09 | 4,11 | 0,86% | 157.618,00 |
| 06.09.2024 | 4,10 | 4,12 | 4,07 | 4,07 | -1,45% | 113.279,00 |
| 05.09.2024 | 4,07 | 4,15 | 4,07 | 4,13 | 0,83% | 155.941,00 |
| 04.09.2024 | 4,07 | 4,13 | 4,07 | 4,10 | -0,73% | 109.239,00 |
| 03.09.2024 | 4,16 | 4,17 | 4,11 | 4,13 | -0,43% | 141.043,00 |
| 02.09.2024 | 4,17 | 4,18 | 4,13 | 4,15 | -0,58% | 108.044,00 |
| 30.08.2024 | 4,18 | 4,22 | 4,17 | 4,17 | 0,05% | 177.909,00 |
| 29.08.2024 | 4,17 | 4,19 | 4,15 | 4,17 | 0,39% | 185.050,00 |
| 28.08.2024 | 4,08 | 4,16 | 4,08 | 4,15 | 0,53% | 222.529,00 |
| 27.08.2024 | 4,07 | 4,14 | 4,07 | 4,13 | -0,70% | 283.046,00 |
| 26.08.2024 | 4,16 | 4,18 | 4,15 | 4,16 | 0,86% | - |
| 23.08.2024 | 4,10 | 4,13 | 4,07 | 4,13 | 0,98% | 127.747,00 |
| 22.08.2024 | 4,10 | 4,11 | 4,06 | 4,09 | 0,00% | 94.414,00 |
| 21.08.2024 | 4,08 | 4,11 | 4,05 | 4,09 | -0,24% | 200.660,00 |
| 20.08.2024 | 4,20 | 4,20 | 4,09 | 4,10 | -2,01% | 334.009,00 |
| 19.08.2024 | 4,11 | 4,18 | 4,08 | 4,18 | 1,60% | 219.127,00 |
| 16.08.2024 | 4,16 | 4,16 | 4,08 | 4,11 | 0,54% | 163.565,00 |
| 15.08.2024 | 4,02 | 4,10 | 3,98 | 4,09 | 1,99% | 231.732,00 |
| 14.08.2024 | 4,12 | 4,12 | 3,93 | 4,01 | -1,96% | 152.230,00 |
| 13.08.2024 | 4,02 | 4,10 | 4,02 | 4,09 | 0,54% | 63.328,00 |
| 12.08.2024 | 4,06 | 4,08 | 4,03 | 4,07 | 0,64% | 59.240,00 |
| 09.08.2024 | 4,04 | 4,10 | 4,04 | 4,04 | -0,64% | 51.768,00 |
| 08.08.2024 | 3,95 | 4,08 | 3,92 | 4,07 | 2,26% | 198.434,00 |
| 07.08.2024 | 3,91 | 3,99 | 3,91 | 3,98 | 1,79% | 107.386,00 |
| 06.08.2024 | 3,90 | 3,94 | 3,86 | 3,91 | 0,88% | 122.135,00 |
| 05.08.2024 | 3,90 | 3,94 | 3,84 | 3,88 | -3,53% | 198.893,00 |