£8,518
1,52%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,40 | 8,49 | 8,40 | 8,45 | 0,72% | 625.859,00 |
| 20.02.2025 | 8,25 | 8,41 | 8,25 | 8,39 | 1,70% | 318.023,00 |
| 19.02.2025 | 8,36 | 8,36 | 8,23 | 8,25 | -1,79% | 386.609,00 |
| 18.02.2025 | 8,43 | 8,46 | 8,35 | 8,40 | -0,65% | 103.227,00 |
| 17.02.2025 | 8,52 | 8,58 | 8,40 | 8,46 | -1,23% | 162.400,00 |
| 14.02.2025 | 8,67 | 8,68 | 8,55 | 8,56 | -1,27% | 699.795,00 |
| 13.02.2025 | 8,58 | 8,67 | 8,50 | 8,67 | 1,82% | 199.721,00 |
| 12.02.2025 | 8,40 | 8,55 | 8,36 | 8,52 | 1,61% | 405.230,00 |
| 11.02.2025 | 8,27 | 8,38 | 8,25 | 8,38 | 1,02% | 248.228,00 |
| 10.02.2025 | 8,11 | 8,31 | 8,11 | 8,30 | 2,69% | 123.078,00 |
| 07.02.2025 | 8,28 | 8,31 | 8,06 | 8,08 | -2,20% | 258.568,00 |
| 06.02.2025 | 8,14 | 8,33 | 8,09 | 8,26 | 2,51% | 231.691,00 |
| 05.02.2025 | 8,02 | 8,07 | 7,95 | 8,06 | 0,37% | 98.393,00 |
| 04.02.2025 | 8,05 | 8,11 | 7,96 | 8,03 | -0,09% | 154.342,00 |
| 03.02.2025 | 8,06 | 8,10 | 7,99 | 8,04 | -2,01% | 180.945,00 |
| 31.01.2025 | 8,15 | 8,23 | 8,11 | 8,20 | 0,34% | 292.428,00 |
| 30.01.2025 | 8,15 | 8,22 | 8,10 | 8,17 | 0,49% | 325.652,00 |
| 29.01.2025 | 8,21 | 8,22 | 8,10 | 8,13 | -0,34% | 256.744,00 |
| 28.01.2025 | 7,95 | 8,22 | 7,93 | 8,16 | 2,97% | 379.122,00 |
| 27.01.2025 | 7,78 | 7,93 | 7,75 | 7,93 | 1,15% | 189.156,00 |
| 24.01.2025 | 7,88 | 7,92 | 7,76 | 7,84 | -0,41% | 171.952,00 |
| 23.01.2025 | 7,82 | 7,88 | 7,80 | 7,87 | 0,35% | 251.260,00 |
| 22.01.2025 | 7,89 | 7,89 | 7,79 | 7,84 | -0,57% | 212.117,00 |
| 21.01.2025 | 7,84 | 7,90 | 7,83 | 7,89 | 0,57% | 110.660,00 |
| 20.01.2025 | 7,89 | 7,89 | 7,79 | 7,84 | -0,06% | 329.656,00 |
| 17.01.2025 | 7,79 | 7,88 | 7,79 | 7,85 | 1,49% | 279.589,00 |
| 16.01.2025 | 7,82 | 7,83 | 7,66 | 7,73 | -0,19% | 299.417,00 |
| 15.01.2025 | 7,44 | 7,78 | 7,44 | 7,75 | 5,23% | 413.937,00 |
| 14.01.2025 | 7,48 | 7,51 | 7,36 | 7,36 | -1,01% | 384.933,00 |
| 13.01.2025 | 7,52 | 7,55 | 7,43 | 7,44 | -1,85% | 305.981,00 |
| 10.01.2025 | 7,59 | 7,64 | 7,55 | 7,58 | -0,16% | 378.334,00 |
| 09.01.2025 | 7,51 | 7,60 | 7,45 | 7,59 | 0,76% | 455.009,00 |
| 08.01.2025 | 7,74 | 7,75 | 7,53 | 7,53 | -2,71% | 178.287,00 |
| 07.01.2025 | 7,87 | 7,88 | 7,73 | 7,74 | -1,78% | 210.784,00 |
| 06.01.2025 | 7,86 | 7,93 | 7,81 | 7,88 | 0,41% | 210.863,00 |
| 03.01.2025 | 7,81 | 7,87 | 7,76 | 7,85 | 0,36% | 190.761,00 |
| 02.01.2025 | 7,95 | 7,96 | 7,82 | 7,82 | -1,51% | 136.122,00 |
| 31.12.2024 | 7,84 | 7,96 | 7,83 | 7,94 | 0,95% | 31.180,00 |
| 30.12.2024 | 7,89 | 7,90 | 7,82 | 7,87 | -0,38% | 61.739,00 |
| 27.12.2024 | 7,89 | 7,93 | 7,86 | 7,90 | -0,06% | 96.490,00 |
| 24.12.2024 | 7,94 | 7,94 | 7,89 | 7,90 | -0,15% | 54.530,00 |
| 23.12.2024 | 7,87 | 7,92 | 7,85 | 7,91 | 0,09% | 49.405,00 |
| 20.12.2024 | 7,89 | 7,94 | 7,81 | 7,91 | 0,09% | 212.630,00 |
| 19.12.2024 | 7,87 | 7,94 | 7,83 | 7,90 | -1,10% | 403.139,00 |
| 18.12.2024 | 8,02 | 8,02 | 7,95 | 7,99 | 0,06% | 191.829,00 |
| 17.12.2024 | 8,10 | 8,10 | 7,96 | 7,98 | -1,97% | 207.485,00 |
| 16.12.2024 | 8,19 | 8,20 | 8,11 | 8,14 | -1,12% | 133.125,00 |
| 13.12.2024 | 8,29 | 8,37 | 8,23 | 8,23 | -0,70% | 87.621,00 |
| 12.12.2024 | 8,37 | 8,37 | 8,27 | 8,29 | -0,87% | 304.690,00 |
| 11.12.2024 | 8,29 | 8,41 | 8,28 | 8,36 | 0,69% | 96.438,00 |
| 10.12.2024 | 8,38 | 8,40 | 8,29 | 8,31 | -1,48% | 179.516,00 |
| 09.12.2024 | 8,47 | 8,48 | 8,38 | 8,43 | 0,12% | 75.343,00 |
| 06.12.2024 | 8,41 | 8,46 | 8,37 | 8,42 | 0,24% | 224.603,00 |
| 05.12.2024 | 8,43 | 8,43 | 8,29 | 8,40 | -0,21% | 277.366,00 |
| 04.12.2024 | 8,35 | 8,44 | 8,35 | 8,42 | 0,93% | 139.093,00 |
| 03.12.2024 | 8,39 | 8,40 | 8,32 | 8,34 | -0,48% | 212.133,00 |
| 02.12.2024 | 8,20 | 8,39 | 8,18 | 8,38 | 2,57% | 264.112,00 |
| 29.11.2024 | 8,26 | 8,26 | 8,13 | 8,17 | -0,15% | 150.838,00 |
| 28.11.2024 | 8,25 | 8,26 | 8,18 | 8,18 | 0,09% | 110.861,00 |
| 27.11.2024 | 8,13 | 8,22 | 8,11 | 8,18 | 0,55% | 126.123,00 |
| 26.11.2024 | 8,17 | 8,21 | 8,10 | 8,13 | -0,97% | 256.439,00 |
| 25.11.2024 | 8,22 | 8,25 | 8,11 | 8,21 | -0,06% | 225.387,00 |
| 22.11.2024 | 8,23 | 8,27 | 8,13 | 8,22 | 0,50% | 205.657,00 |
| 21.11.2024 | 8,14 | 8,18 | 8,08 | 8,17 | 1,60% | 192.959,00 |
| 20.11.2024 | 8,31 | 8,34 | 8,03 | 8,05 | -2,96% | 169.908,00 |
| 19.11.2024 | 8,24 | 8,29 | 8,14 | 8,29 | 0,85% | 264.004,00 |
| 18.11.2024 | 8,22 | 8,22 | 8,14 | 8,22 | -0,66% | 149.303,00 |
| 15.11.2024 | 8,28 | 8,32 | 8,23 | 8,28 | 0,42% | 177.097,00 |
| 14.11.2024 | 8,15 | 8,25 | 8,11 | 8,24 | 1,48% | 159.686,00 |
| 13.11.2024 | 8,14 | 8,23 | 8,09 | 8,12 | -0,43% | 219.796,00 |
| 12.11.2024 | 8,20 | 8,24 | 8,11 | 8,16 | -1,60% | 178.665,00 |
| 11.11.2024 | 8,31 | 8,38 | 8,28 | 8,29 | 0,67% | 177.093,00 |
| 08.11.2024 | 8,40 | 8,40 | 8,23 | 8,23 | -1,12% | 423.480,00 |
| 07.11.2024 | 8,05 | 8,46 | 7,99 | 8,33 | -1,77% | 824.349,00 |
| 06.11.2024 | 8,62 | 8,68 | 8,48 | 8,48 | -0,70% | 193.954,00 |
| 05.11.2024 | 8,55 | 8,58 | 8,51 | 8,54 | -0,06% | 148.248,00 |
| 04.11.2024 | 8,51 | 8,61 | 8,51 | 8,54 | -0,12% | 79.179,00 |
| 01.11.2024 | 8,44 | 8,58 | 8,42 | 8,55 | 1,60% | 227.263,00 |
| 31.10.2024 | 8,81 | 8,82 | 8,34 | 8,42 | -4,75% | 377.293,00 |
| 30.10.2024 | 8,75 | 9,04 | 8,75 | 8,84 | 0,54% | 231.650,00 |
| 29.10.2024 | 9,04 | 9,04 | 8,74 | 8,79 | -2,03% | 331.518,00 |
| 28.10.2024 | 8,83 | 8,98 | 8,83 | 8,97 | 1,24% | 126.146,00 |
| 25.10.2024 | 8,74 | 8,91 | 8,74 | 8,86 | 1,66% | 258.913,00 |
| 24.10.2024 | 8,74 | 8,75 | 8,64 | 8,72 | -0,29% | 206.027,00 |
| 23.10.2024 | 8,89 | 8,92 | 8,72 | 8,74 | -1,91% | 221.471,00 |
| 22.10.2024 | 8,89 | 8,92 | 8,77 | 8,91 | -0,59% | 441.755,00 |
| 21.10.2024 | 9,07 | 9,08 | 8,95 | 8,96 | -1,27% | 155.618,00 |
| 18.10.2024 | 9,12 | 9,15 | 9,05 | 9,08 | -0,84% | 214.290,00 |
| 17.10.2024 | 9,12 | 9,19 | 9,05 | 9,16 | -1,03% | 213.078,00 |
| 16.10.2024 | 9,05 | 9,29 | 9,04 | 9,25 | 2,25% | 271.333,00 |
| 15.10.2024 | 9,01 | 9,11 | 9,01 | 9,05 | 1,51% | 165.113,00 |
| 14.10.2024 | 8,88 | 8,94 | 8,85 | 8,91 | 0,71% | 186.924,00 |
| 11.10.2024 | 8,84 | 8,87 | 8,80 | 8,85 | 0,43% | 119.480,00 |
| 10.10.2024 | 8,95 | 8,95 | 8,80 | 8,81 | -1,43% | 269.447,00 |
| 09.10.2024 | 8,94 | 8,99 | 8,86 | 8,94 | 0,93% | 93.005,00 |
| 08.10.2024 | 8,91 | 8,91 | 8,81 | 8,86 | -1,20% | 118.111,00 |
| 07.10.2024 | 9,15 | 9,15 | 8,96 | 8,97 | -1,65% | 146.782,00 |
| 04.10.2024 | 9,02 | 9,18 | 9,00 | 9,12 | 0,77% | 189.914,00 |
| 03.10.2024 | 9,11 | 9,16 | 9,04 | 9,05 | -0,50% | 319.954,00 |
| 02.10.2024 | 9,09 | 9,09 | 8,96 | 9,09 | 0,55% | 230.083,00 |