£8,615
1,18%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 8,48 | 8,59 | 8,42 | 8,53 | 0,12% | 311.809,00 |
| 05.02.2026 | 8,70 | 8,70 | 8,51 | 8,52 | -2,18% | 373.176,00 |
| 04.02.2026 | 8,45 | 8,83 | 8,43 | 8,71 | 2,47% | 297.238,00 |
| 03.02.2026 | 8,60 | 8,64 | 8,40 | 8,50 | -0,88% | 372.532,00 |
| 02.02.2026 | 8,37 | 8,60 | 8,36 | 8,57 | 2,43% | 481.910,00 |
| 30.01.2026 | 8,35 | 8,42 | 8,33 | 8,37 | 0,05% | 199.539,00 |
| 29.01.2026 | 8,47 | 8,49 | 8,36 | 8,36 | -1,06% | 372.248,00 |
| 28.01.2026 | 8,39 | 8,59 | 8,37 | 8,45 | 0,68% | 396.075,00 |
| 27.01.2026 | 8,51 | 8,51 | 8,40 | 8,40 | -0,71% | 189.262,00 |
| 26.01.2026 | 8,54 | 8,58 | 8,45 | 8,46 | -1,11% | 267.434,00 |
| 23.01.2026 | 8,60 | 8,66 | 8,51 | 8,55 | -0,87% | 382.090,00 |
| 22.01.2026 | 8,56 | 8,69 | 8,49 | 8,63 | 1,29% | 286.904,00 |
| 21.01.2026 | 8,41 | 8,54 | 8,40 | 8,52 | 0,83% | 177.240,00 |
| 20.01.2026 | 8,44 | 8,47 | 8,36 | 8,45 | -0,06% | 240.265,00 |
| 19.01.2026 | 8,51 | 8,54 | 8,40 | 8,45 | -1,69% | 169.264,00 |
| 16.01.2026 | 8,66 | 8,66 | 8,54 | 8,60 | -0,35% | 255.849,00 |
| 15.01.2026 | 8,45 | 8,63 | 8,38 | 8,63 | 2,01% | 408.467,00 |
| 14.01.2026 | 8,43 | 8,52 | 8,32 | 8,46 | 1,78% | 419.940,00 |
| 13.01.2026 | 8,42 | 8,42 | 8,26 | 8,31 | -1,22% | 261.802,00 |
| 12.01.2026 | 8,50 | 8,51 | 8,39 | 8,41 | -1,35% | 390.165,00 |
| 09.01.2026 | 8,43 | 8,53 | 8,42 | 8,53 | 1,37% | 238.845,00 |
| 08.01.2026 | 8,39 | 8,41 | 8,22 | 8,41 | 0,45% | 490.552,00 |
| 07.01.2026 | 8,35 | 8,39 | 8,30 | 8,37 | 0,27% | 574.520,00 |
| 06.01.2026 | 8,43 | 8,43 | 8,26 | 8,35 | -0,60% | 350.959,00 |
| 05.01.2026 | 8,38 | 8,41 | 8,17 | 8,40 | -0,30% | 222.493,00 |
| 02.01.2026 | 8,44 | 8,44 | 8,31 | 8,43 | 1,14% | 169.277,00 |
| 31.12.2025 | 8,36 | 8,37 | 8,31 | 8,33 | -0,77% | 30.037,00 |
| 30.12.2025 | 8,32 | 8,40 | 8,32 | 8,40 | 0,72% | 81.495,00 |
| 29.12.2025 | 8,34 | 8,40 | 8,30 | 8,34 | 0,12% | 78.935,00 |
| 24.12.2025 | 8,32 | 8,35 | 8,30 | 8,33 | 0,48% | 45.104,00 |
| 23.12.2025 | 8,31 | 8,35 | 8,29 | 8,29 | -0,12% | 148.642,00 |
| 22.12.2025 | 8,40 | 8,40 | 8,29 | 8,30 | -0,36% | 102.836,00 |
| 19.12.2025 | 8,34 | 8,41 | 8,30 | 8,33 | -0,54% | 240.006,00 |
| 18.12.2025 | 8,24 | 8,39 | 8,24 | 8,37 | 1,39% | 426.526,00 |
| 17.12.2025 | 8,23 | 8,31 | 8,22 | 8,26 | 0,61% | 275.808,00 |
| 16.12.2025 | 8,16 | 8,23 | 8,16 | 8,21 | 0,55% | 293.374,00 |
| 15.12.2025 | 8,12 | 8,19 | 8,08 | 8,16 | 0,99% | 273.931,00 |
| 12.12.2025 | 8,11 | 8,13 | 8,01 | 8,08 | 0,25% | 300.674,00 |
| 11.12.2025 | 8,14 | 8,17 | 8,06 | 8,06 | -0,49% | 138.269,00 |
| 10.12.2025 | 8,05 | 8,14 | 8,03 | 8,10 | 0,22% | 260.213,00 |
| 09.12.2025 | 8,09 | 8,15 | 8,06 | 8,08 | -0,34% | 306.718,00 |
| 08.12.2025 | 8,25 | 8,25 | 8,11 | 8,11 | -1,97% | 239.820,00 |
| 05.12.2025 | 8,27 | 8,35 | 8,24 | 8,27 | -0,36% | 217.018,00 |
| 04.12.2025 | 8,23 | 8,36 | 8,21 | 8,30 | 1,56% | 461.089,00 |
| 03.12.2025 | 8,26 | 8,27 | 8,12 | 8,18 | -1,03% | 666.739,00 |
| 02.12.2025 | 8,38 | 8,42 | 8,24 | 8,26 | -1,64% | 319.802,00 |
| 01.12.2025 | 8,37 | 8,40 | 8,28 | 8,40 | -0,39% | 200.088,00 |
| 28.11.2025 | 8,42 | 8,46 | 8,40 | 8,43 | 0,54% | 162.194,00 |
| 27.11.2025 | 8,35 | 8,40 | 8,32 | 8,39 | 1,18% | 148.641,00 |
| 26.11.2025 | 8,34 | 8,47 | 8,21 | 8,29 | -0,78% | 549.527,00 |
| 25.11.2025 | 8,17 | 8,36 | 8,10 | 8,35 | 2,99% | 314.302,00 |
| 24.11.2025 | 8,08 | 8,15 | 8,06 | 8,11 | 1,19% | 205.625,00 |
| 21.11.2025 | 7,80 | 8,03 | 7,78 | 8,02 | 1,65% | 267.934,00 |
| 20.11.2025 | 7,90 | 7,95 | 7,86 | 7,89 | 0,45% | 255.668,00 |
| 19.11.2025 | 7,88 | 7,95 | 7,85 | 7,85 | 0,54% | 463.105,00 |
| 18.11.2025 | 7,81 | 7,87 | 7,77 | 7,81 | -1,23% | 237.385,00 |
| 17.11.2025 | 8,02 | 8,04 | 7,89 | 7,91 | -1,21% | 387.436,00 |
| 14.11.2025 | 8,12 | 8,12 | 7,96 | 8,00 | -2,77% | 556.632,00 |
| 13.11.2025 | 8,33 | 8,38 | 8,22 | 8,23 | -0,96% | 274.226,00 |
| 12.11.2025 | 8,26 | 8,35 | 8,24 | 8,31 | 0,91% | 311.524,00 |
| 11.11.2025 | 8,15 | 8,24 | 8,12 | 8,24 | 1,32% | 411.861,00 |
| 10.11.2025 | 8,13 | 8,17 | 8,09 | 8,13 | 0,77% | 343.603,00 |
| 07.11.2025 | 8,19 | 8,24 | 8,02 | 8,07 | -1,71% | 390.085,00 |
| 06.11.2025 | 8,40 | 8,48 | 8,19 | 8,21 | -5,80% | 914.617,00 |
| 05.11.2025 | 8,52 | 8,75 | 8,51 | 8,71 | 2,05% | 445.237,00 |
| 04.11.2025 | 8,70 | 8,70 | 8,50 | 8,54 | -1,61% | 423.815,00 |
| 03.11.2025 | 8,61 | 8,71 | 8,57 | 8,68 | 0,35% | 319.574,00 |
| 31.10.2025 | 8,67 | 8,72 | 8,62 | 8,65 | -0,46% | 246.198,00 |
| 30.10.2025 | 8,74 | 8,74 | 8,65 | 8,69 | -0,46% | 257.297,00 |
| 29.10.2025 | 8,77 | 8,77 | 8,67 | 8,73 | -0,46% | 380.800,00 |
| 28.10.2025 | 8,77 | 8,81 | 8,60 | 8,77 | -0,40% | 359.832,00 |
| 27.10.2025 | 8,81 | 8,87 | 8,75 | 8,80 | 0,08% | 275.754,00 |
| 24.10.2025 | 8,79 | 8,84 | 8,76 | 8,79 | 0,78% | 436.053,00 |
| 23.10.2025 | 8,58 | 8,75 | 8,58 | 8,73 | 1,51% | 395.130,00 |
| 22.10.2025 | 8,20 | 8,60 | 8,19 | 8,60 | 5,85% | 592.658,00 |
| 21.10.2025 | 8,07 | 8,13 | 8,02 | 8,12 | 0,74% | 358.091,00 |
| 20.10.2025 | 8,05 | 8,06 | 7,90 | 8,06 | -0,25% | 158.465,00 |
| 17.10.2025 | 8,10 | 8,13 | 8,01 | 8,08 | -1,34% | 336.689,00 |
| 16.10.2025 | 8,19 | 8,19 | 8,12 | 8,19 | 0,00% | 294.900,00 |
| 15.10.2025 | 8,21 | 8,23 | 8,16 | 8,19 | 0,18% | 390.220,00 |
| 14.10.2025 | 8,14 | 8,19 | 8,12 | 8,18 | -0,40% | 556.429,00 |
| 13.10.2025 | 8,14 | 8,23 | 8,12 | 8,21 | 1,04% | 293.349,00 |
| 10.10.2025 | 8,18 | 8,23 | 8,09 | 8,12 | -0,94% | 447.028,00 |
| 09.10.2025 | 8,25 | 8,31 | 8,19 | 8,20 | -0,43% | 195.683,00 |
| 08.10.2025 | 8,24 | 8,32 | 8,22 | 8,24 | 0,09% | 275.961,00 |
| 07.10.2025 | 8,25 | 8,29 | 8,12 | 8,23 | -1,11% | 338.998,00 |
| 06.10.2025 | 8,36 | 8,39 | 8,28 | 8,32 | -0,66% | 279.293,00 |
| 03.10.2025 | 8,39 | 8,41 | 8,30 | 8,38 | 0,57% | 157.498,00 |
| 02.10.2025 | 8,37 | 8,37 | 8,22 | 8,33 | 0,76% | 201.044,00 |
| 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 |