£8,334
0,84%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,28 | 8,28 | 8,16 | 8,27 | -2,02% | 961.589,00 |
| 30.09.2025 | 8,35 | 8,44 | 8,35 | 8,44 | 0,84% | 283.731,00 |
| 29.09.2025 | 8,35 | 8,40 | 8,31 | 8,37 | 0,60% | 238.625,00 |
| 26.09.2025 | 8,32 | 8,39 | 8,27 | 8,32 | -0,24% | 205.640,00 |
| 25.09.2025 | 8,56 | 8,56 | 8,33 | 8,34 | -1,83% | 229.349,00 |
| 24.09.2025 | 8,61 | 8,61 | 8,48 | 8,49 | -1,05% | 312.763,00 |
| 23.09.2025 | 8,48 | 8,73 | 8,48 | 8,58 | 2,48% | 447.166,00 |
| 22.09.2025 | 8,36 | 8,41 | 8,33 | 8,37 | 0,19% | 241.129,00 |
| 19.09.2025 | 8,40 | 8,40 | 8,28 | 8,36 | -0,21% | 297.756,00 |
| 18.09.2025 | 8,35 | 8,39 | 8,24 | 8,38 | -0,06% | 285.667,00 |
| 17.09.2025 | 8,33 | 8,43 | 8,27 | 8,38 | 1,33% | 280.064,00 |
| 16.09.2025 | 8,53 | 8,55 | 8,24 | 8,27 | -0,18% | 473.816,00 |
| 15.09.2025 | 8,37 | 8,45 | 8,25 | 8,29 | -0,96% | 230.311,00 |
| 12.09.2025 | 8,41 | 8,48 | 8,29 | 8,37 | -0,61% | 401.629,00 |
| 11.09.2025 | 8,37 | 8,43 | 8,31 | 8,42 | 0,64% | - |
| 10.09.2025 | 8,43 | 8,43 | 8,36 | 8,36 | -0,55% | - |
| 09.09.2025 | 8,60 | 8,64 | 8,41 | 8,41 | -2,10% | - |
| 08.09.2025 | 8,49 | 8,65 | 8,47 | 8,59 | 2,43% | - |
| 05.09.2025 | 8,34 | 8,41 | 8,33 | 8,39 | 1,05% | 393.639,00 |
| 04.09.2025 | 8,16 | 8,35 | 8,15 | 8,30 | 1,37% | 295.672,00 |
| 03.09.2025 | 8,13 | 8,23 | 8,03 | 8,19 | 0,52% | 461.674,00 |
| 02.09.2025 | 8,40 | 8,40 | 8,10 | 8,14 | -2,86% | 565.296,00 |
| 01.09.2025 | 8,41 | 8,42 | 8,35 | 8,38 | -0,09% | 128.766,00 |
| 29.08.2025 | 8,44 | 8,53 | 8,37 | 8,39 | -1,09% | 301.943,00 |
| 28.08.2025 | 8,52 | 8,57 | 8,46 | 8,48 | -0,53% | 151.169,00 |
| 27.08.2025 | 8,67 | 8,69 | 8,50 | 8,53 | -1,76% | 232.754,00 |
| 26.08.2025 | 8,76 | 8,79 | 8,65 | 8,68 | -1,76% | 285.448,00 |
| 25.08.2025 | 8,89 | 8,89 | 8,79 | 8,84 | 0,18% | - |
| 22.08.2025 | 8,69 | 8,83 | 8,68 | 8,82 | 1,61% | 178.098,00 |
| 21.08.2025 | 8,73 | 8,75 | 8,68 | 8,68 | -0,69% | 111.434,00 |
| 20.08.2025 | 8,70 | 8,77 | 8,66 | 8,74 | -0,20% | 126.458,00 |
| 19.08.2025 | 8,64 | 8,78 | 8,64 | 8,76 | 1,77% | 250.808,00 |
| 18.08.2025 | 8,70 | 8,74 | 8,58 | 8,61 | -0,35% | 127.655,00 |
| 15.08.2025 | 8,76 | 8,76 | 8,63 | 8,64 | -0,35% | 83.333,00 |
| 14.08.2025 | 8,67 | 8,71 | 8,61 | 8,67 | -0,06% | 204.304,00 |
| 13.08.2025 | 8,70 | 8,71 | 8,64 | 8,67 | -0,23% | 134.938,00 |
| 12.08.2025 | 8,58 | 8,69 | 8,57 | 8,69 | 1,28% | 140.288,00 |
| 11.08.2025 | 8,64 | 8,66 | 8,56 | 8,58 | -0,73% | 79.280,00 |
| 08.08.2025 | 8,66 | 8,66 | 8,59 | 8,64 | 0,03% | 224.319,00 |
| 07.08.2025 | 8,58 | 8,64 | 8,51 | 8,64 | 0,70% | 251.929,00 |
| 06.08.2025 | 8,64 | 8,66 | 8,52 | 8,58 | 0,15% | 192.124,00 |
| 05.08.2025 | 8,59 | 8,65 | 8,56 | 8,57 | -0,12% | 498.661,00 |
| 04.08.2025 | 8,66 | 8,67 | 8,57 | 8,58 | -0,09% | 149.932,00 |
| 01.08.2025 | 8,73 | 8,76 | 8,59 | 8,59 | -2,88% | 202.335,00 |
| 31.07.2025 | 8,89 | 8,91 | 8,82 | 8,84 | -0,59% | 336.581,00 |
| 30.07.2025 | 8,92 | 8,93 | 8,81 | 8,89 | -0,59% | 225.338,00 |
| 29.07.2025 | 9,03 | 9,09 | 8,93 | 8,95 | -0,75% | 362.707,00 |
| 28.07.2025 | 9,22 | 9,26 | 8,98 | 9,01 | -1,88% | 303.663,00 |
| 25.07.2025 | 9,10 | 9,24 | 8,97 | 9,19 | 1,16% | 501.242,00 |
| 24.07.2025 | 9,09 | 9,40 | 8,97 | 9,08 | 9,20% | 822.467,00 |
| 23.07.2025 | 8,37 | 8,41 | 8,28 | 8,32 | -0,21% | 516.472,00 |
| 22.07.2025 | 8,27 | 8,36 | 8,22 | 8,33 | 0,57% | 390.564,00 |
| 21.07.2025 | 8,30 | 8,35 | 8,26 | 8,29 | 0,12% | 423.027,00 |
| 18.07.2025 | 8,24 | 8,34 | 8,23 | 8,28 | 0,01% | 253.083,00 |
| 17.07.2025 | 8,27 | 8,28 | 8,19 | 8,27 | 1,59% | 384.243,00 |
| 16.07.2025 | 8,13 | 8,17 | 8,11 | 8,15 | -0,24% | 400.314,00 |
| 15.07.2025 | 8,14 | 8,29 | 8,11 | 8,17 | 0,18% | 303.123,00 |
| 14.07.2025 | 8,16 | 8,24 | 8,14 | 8,15 | -0,15% | 398.566,00 |
| 11.07.2025 | 8,28 | 8,30 | 8,15 | 8,16 | -1,37% | 290.910,00 |
| 10.07.2025 | 8,27 | 8,28 | 8,10 | 8,28 | 0,24% | 451.455,00 |
| 09.07.2025 | 8,31 | 8,38 | 8,23 | 8,26 | -0,12% | 138.473,00 |
| 08.07.2025 | 8,18 | 8,27 | 8,11 | 8,27 | 1,13% | 199.826,00 |
| 07.07.2025 | 8,29 | 8,29 | 8,13 | 8,17 | -1,89% | 301.394,00 |
| 04.07.2025 | 8,43 | 8,43 | 8,33 | 8,33 | -1,94% | 96.579,00 |
| 03.07.2025 | 8,37 | 8,50 | 8,37 | 8,50 | 1,95% | 214.105,00 |
| 02.07.2025 | 8,66 | 8,66 | 8,24 | 8,33 | -3,61% | 304.651,00 |
| 01.07.2025 | 8,56 | 8,65 | 8,51 | 8,65 | 0,99% | 178.751,00 |
| 30.06.2025 | 8,70 | 8,71 | 8,56 | 8,56 | -1,50% | 77.277,00 |
| 27.06.2025 | 8,63 | 8,71 | 8,59 | 8,69 | 1,07% | 127.386,00 |
| 26.06.2025 | 8,34 | 8,61 | 8,33 | 8,60 | 3,19% | 166.856,00 |
| 25.06.2025 | 8,41 | 8,41 | 8,32 | 8,33 | -0,79% | 221.918,00 |
| 24.06.2025 | 8,45 | 8,52 | 8,38 | 8,40 | 0,10% | 397.446,00 |
| 23.06.2025 | 8,45 | 8,47 | 8,37 | 8,39 | -1,18% | 149.253,00 |
| 20.06.2025 | 8,55 | 8,63 | 8,49 | 8,49 | -0,59% | 189.021,00 |
| 19.06.2025 | 8,54 | 8,63 | 8,47 | 8,54 | 0,59% | 158.863,00 |
| 18.06.2025 | 8,74 | 8,74 | 8,41 | 8,49 | -2,97% | 592.893,00 |
| 17.06.2025 | 8,75 | 8,84 | 8,74 | 8,75 | -0,62% | 151.962,00 |
| 16.06.2025 | 8,73 | 8,84 | 8,72 | 8,81 | 1,21% | 201.047,00 |
| 13.06.2025 | 8,69 | 8,76 | 8,67 | 8,70 | -1,19% | 166.782,00 |
| 12.06.2025 | 8,67 | 8,82 | 8,63 | 8,81 | 0,74% | 117.303,00 |
| 11.06.2025 | 8,71 | 8,84 | 8,71 | 8,74 | -0,46% | 220.533,00 |
| 10.06.2025 | 8,60 | 8,80 | 8,60 | 8,78 | 2,39% | 196.708,00 |
| 09.06.2025 | 8,53 | 8,58 | 8,50 | 8,58 | 0,59% | 95.225,00 |
| 06.06.2025 | 8,44 | 8,55 | 8,44 | 8,53 | 0,83% | 180.363,00 |
| 05.06.2025 | 8,61 | 8,61 | 8,44 | 8,46 | -1,23% | 206.447,00 |
| 04.06.2025 | 8,61 | 8,66 | 8,55 | 8,56 | -0,35% | 568.583,00 |
| 03.06.2025 | 8,64 | 8,67 | 8,56 | 8,59 | -0,41% | 220.000,00 |
| 02.06.2025 | 8,59 | 8,71 | 8,55 | 8,63 | 0,23% | 148.747,00 |
| 30.05.2025 | 8,68 | 8,74 | 8,61 | 8,61 | -0,69% | 312.511,00 |
| 29.05.2025 | 8,71 | 8,75 | 8,64 | 8,67 | -0,23% | 252.382,00 |
| 28.05.2025 | 8,54 | 8,70 | 8,54 | 8,69 | 1,28% | 393.951,00 |
| 27.05.2025 | 8,52 | 8,60 | 8,50 | 8,58 | 0,14% | 157.684,00 |
| 26.05.2025 | 8,58 | 8,58 | 8,55 | 8,56 | 1,61% | - |
| 23.05.2025 | 8,46 | 8,50 | 8,29 | 8,43 | -0,09% | 232.930,00 |
| 22.05.2025 | 8,45 | 8,46 | 8,36 | 8,44 | -0,88% | 266.746,00 |
| 21.05.2025 | 8,57 | 8,64 | 8,47 | 8,51 | -1,33% | 437.418,00 |
| 20.05.2025 | 8,49 | 8,69 | 8,46 | 8,63 | 1,89% | 746.387,00 |
| 19.05.2025 | 8,40 | 8,48 | 8,32 | 8,47 | 1,01% | 150.097,00 |
| 16.05.2025 | 8,38 | 8,44 | 8,34 | 8,38 | 0,24% | 213.743,00 |
| 15.05.2025 | 8,26 | 8,36 | 8,23 | 8,36 | 0,84% | 156.163,00 |