£8,898
0,04%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 8,98 | 8,98 | 8,90 | 8,90 | 0,04% | - |
| 26.04.2024 | 8,79 | 8,90 | 8,75 | 8,90 | 2,09% | 93.586,00 |
| 25.04.2024 | 8,63 | 8,83 | 8,61 | 8,71 | 0,00% | 175.754,00 |
| 24.04.2024 | 8,84 | 8,84 | 8,70 | 8,71 | -1,22% | 83.336,00 |
| 23.04.2024 | 8,69 | 8,83 | 8,68 | 8,82 | 2,26% | 181.616,00 |
| 22.04.2024 | 8,64 | 8,72 | 8,61 | 8,63 | 1,05% | 444.825,00 |
| 19.04.2024 | 8,53 | 8,56 | 8,45 | 8,54 | -1,39% | 166.239,00 |
| 18.04.2024 | 8,63 | 8,66 | 8,54 | 8,66 | 1,41% | 241.587,00 |
| 17.04.2024 | 8,56 | 8,63 | 8,51 | 8,54 | -0,38% | 219.662,00 |
| 16.04.2024 | 8,64 | 8,68 | 8,52 | 8,57 | -2,31% | 197.248,00 |
| 15.04.2024 | 8,70 | 8,85 | 8,67 | 8,77 | 0,86% | 155.681,00 |
| 12.04.2024 | 8,81 | 8,90 | 8,69 | 8,70 | -0,06% | 160.317,00 |
| 11.04.2024 | 8,59 | 8,71 | 8,59 | 8,70 | -0,40% | 204.097,00 |
| 10.04.2024 | 8,72 | 8,94 | 8,71 | 8,74 | 0,55% | 89.602,00 |
| 09.04.2024 | 8,71 | 8,72 | 8,62 | 8,69 | 0,14% | 113.805,00 |
| 08.04.2024 | 8,67 | 8,73 | 8,64 | 8,68 | 0,29% | 140.084,00 |
| 05.04.2024 | 8,73 | 8,75 | 8,64 | 8,65 | -2,20% | 58.929,00 |
| 04.04.2024 | 8,82 | 8,89 | 8,81 | 8,85 | 0,06% | 91.084,00 |
| 03.04.2024 | 8,78 | 8,85 | 8,66 | 8,84 | 0,00% | 79.008,00 |
| 02.04.2024 | 9,08 | 9,09 | 8,77 | 8,84 | -2,37% | 215.690,00 |
| 28.03.2024 | 9,00 | 9,09 | 8,96 | 9,06 | 0,77% | 193.050,00 |
| 27.03.2024 | 8,97 | 9,01 | 8,94 | 8,99 | 0,94% | 184.133,00 |
| 26.03.2024 | 8,67 | 8,90 | 8,65 | 8,90 | 2,39% | 125.936,00 |
| 25.03.2024 | 8,76 | 8,77 | 8,64 | 8,69 | -1,43% | 82.241,00 |
| 22.03.2024 | 8,82 | 8,86 | 8,78 | 8,82 | -0,20% | 73.643,00 |
| 21.03.2024 | 8,76 | 8,86 | 8,65 | 8,84 | 2,80% | 103.103,00 |
| 20.03.2024 | 8,53 | 8,60 | 8,52 | 8,60 | 0,47% | 95.822,00 |
| 19.03.2024 | 8,56 | 8,56 | 8,47 | 8,56 | -0,12% | 321.975,00 |
| 18.03.2024 | 8,67 | 8,67 | 8,54 | 8,57 | -1,43% | 87.121,00 |
| 15.03.2024 | 8,74 | 8,78 | 8,68 | 8,69 | -0,36% | 152.964,00 |
| 14.03.2024 | 8,71 | 8,78 | 8,67 | 8,72 | -0,89% | 167.143,00 |
| 13.03.2024 | 8,89 | 8,93 | 8,74 | 8,80 | -0,87% | 202.188,00 |
| 12.03.2024 | 8,78 | 8,89 | 8,72 | 8,88 | 1,59% | 184.852,00 |
| 11.03.2024 | 8,68 | 8,77 | 8,67 | 8,74 | 0,23% | 227.791,00 |
| 08.03.2024 | 8,68 | 8,74 | 8,60 | 8,72 | 0,05% | 193.653,00 |
| 07.03.2024 | 8,61 | 8,80 | 8,57 | 8,71 | 1,02% | 181.411,00 |
| 06.03.2024 | 8,50 | 8,64 | 8,50 | 8,63 | 0,89% | 164.042,00 |
| 05.03.2024 | 8,53 | 8,69 | 8,49 | 8,55 | 0,26% | 234.646,00 |
| 04.03.2024 | 8,47 | 8,53 | 8,40 | 8,53 | 0,66% | 264.897,00 |
| 01.03.2024 | 8,25 | 8,49 | 8,20 | 8,47 | 1,90% | 566.593,00 |
| 29.02.2024 | 7,92 | 8,45 | 7,92 | 8,31 | 7,86% | 226.982,00 |
| 28.02.2024 | 7,80 | 7,80 | 7,62 | 7,71 | -0,62% | 189.347,00 |
| 27.02.2024 | 7,86 | 7,86 | 7,70 | 7,76 | -0,92% | 189.095,00 |
| 26.02.2024 | 8,01 | 8,03 | 7,83 | 7,83 | -2,42% | 119.674,00 |
| 23.02.2024 | 7,98 | 8,03 | 7,94 | 8,02 | 0,72% | 109.725,00 |
| 22.02.2024 | 7,98 | 7,99 | 7,86 | 7,97 | -0,11% | 90.618,00 |
| 21.02.2024 | 8,05 | 8,09 | 7,97 | 7,97 | -0,52% | 165.774,00 |
| 20.02.2024 | 7,99 | 8,07 | 7,96 | 8,02 | -0,12% | 231.632,00 |
| 19.02.2024 | 7,93 | 8,03 | 7,93 | 8,03 | 0,14% | 127.468,00 |
| 16.02.2024 | 8,03 | 8,04 | 7,97 | 8,02 | 0,48% | 62.521,00 |
| 15.02.2024 | 7,99 | 8,01 | 7,94 | 7,98 | 1,22% | 107.131,00 |
| 14.02.2024 | 7,75 | 7,93 | 7,75 | 7,88 | 1,83% | 95.381,00 |
| 13.02.2024 | 7,87 | 7,88 | 7,66 | 7,74 | -2,43% | 241.545,00 |
| 12.02.2024 | 7,88 | 7,98 | 7,88 | 7,93 | 1,25% | 115.453,00 |
| 09.02.2024 | 7,89 | 7,90 | 7,82 | 7,83 | -0,04% | 105.815,00 |
| 08.02.2024 | 7,86 | 7,91 | 7,84 | 7,84 | -0,27% | 90.254,00 |
| 07.02.2024 | 7,81 | 7,87 | 7,76 | 7,86 | 0,40% | 79.290,00 |
| 06.02.2024 | 7,77 | 7,86 | 7,75 | 7,83 | 1,70% | 180.492,00 |
| 05.02.2024 | 8,08 | 8,08 | 7,70 | 7,70 | -3,81% | 145.680,00 |
| 02.02.2024 | 8,06 | 8,08 | 7,97 | 8,00 | 0,44% | 162.358,00 |
| 01.02.2024 | 7,97 | 8,08 | 7,93 | 7,97 | -0,52% | 107.016,00 |
| 31.01.2024 | 8,11 | 8,16 | 8,01 | 8,01 | -1,89% | 70.387,00 |
| 30.01.2024 | 8,14 | 8,23 | 8,12 | 8,16 | 0,79% | 132.101,00 |
| 29.01.2024 | 8,04 | 8,12 | 8,03 | 8,10 | -0,72% | 54.953,00 |
| 26.01.2024 | 8,07 | 8,18 | 8,03 | 8,16 | 1,38% | 101.593,00 |
| 25.01.2024 | 7,87 | 8,05 | 7,84 | 8,05 | 2,44% | 103.992,00 |
| 24.01.2024 | 7,90 | 7,90 | 7,80 | 7,85 | 0,33% | 97.894,00 |
| 23.01.2024 | 7,94 | 7,94 | 7,83 | 7,83 | -0,36% | 90.381,00 |
| 22.01.2024 | 7,82 | 7,88 | 7,76 | 7,86 | 2,11% | 70.048,00 |
| 19.01.2024 | 7,85 | 7,88 | 7,68 | 7,69 | -0,80% | 85.449,00 |
| 18.01.2024 | 7,64 | 7,78 | 7,64 | 7,76 | 1,57% | 101.182,00 |
| 17.01.2024 | 7,64 | 7,64 | 7,54 | 7,64 | -1,04% | 122.832,00 |
| 16.01.2024 | 7,71 | 7,75 | 7,70 | 7,72 | -0,71% | 106.555,00 |
| 15.01.2024 | 7,80 | 7,84 | 7,73 | 7,77 | -0,73% | 46.036,00 |
| 12.01.2024 | 7,75 | 7,87 | 7,73 | 7,83 | 1,87% | 128.853,00 |
| 11.01.2024 | 7,86 | 7,88 | 7,68 | 7,68 | -1,20% | 97.619,00 |
| 10.01.2024 | 7,85 | 7,85 | 7,73 | 7,78 | 0,30% | 65.061,00 |
| 09.01.2024 | 7,80 | 7,82 | 7,74 | 7,75 | -0,92% | 232.699,00 |
| 08.01.2024 | 7,61 | 7,83 | 7,58 | 7,83 | 2,57% | 80.041,00 |
| 05.01.2024 | 7,68 | 7,72 | 7,54 | 7,63 | -1,22% | 99.651,00 |
| 04.01.2024 | 7,76 | 7,79 | 7,66 | 7,72 | -0,80% | 293.191,00 |
| 03.01.2024 | 7,92 | 8,01 | 7,77 | 7,79 | -3,30% | 184.179,00 |
| 02.01.2024 | 8,20 | 8,21 | 8,00 | 8,05 | -1,47% | 176.644,00 |
| 29.12.2023 | 8,31 | 8,31 | 8,17 | 8,17 | -0,97% | 36.141,00 |
| 28.12.2023 | 8,30 | 8,31 | 8,24 | 8,25 | -0,84% | 60.167,00 |
| 27.12.2023 | 8,20 | 8,32 | 8,20 | 8,32 | 0,93% | 57.499,00 |
| 22.12.2023 | 8,16 | 8,25 | 8,13 | 8,25 | 0,52% | 39.238,00 |
| 21.12.2023 | 8,26 | 8,27 | 8,18 | 8,20 | -0,73% | 158.886,00 |
| 20.12.2023 | 8,27 | 8,33 | 8,19 | 8,26 | 0,78% | 158.379,00 |
| 19.12.2023 | 8,23 | 8,25 | 8,15 | 8,20 | 0,86% | 193.428,00 |
| 18.12.2023 | 8,07 | 8,20 | 8,07 | 8,13 | -0,22% | 125.311,00 |
| 15.12.2023 | 8,24 | 8,29 | 8,10 | 8,15 | -0,02% | 313.192,00 |
| 14.12.2023 | 7,92 | 8,17 | 7,90 | 8,15 | 4,85% | 398.488,00 |
| 13.12.2023 | 7,78 | 7,83 | 7,74 | 7,77 | 1,24% | 393.280,00 |
| 12.12.2023 | 7,71 | 7,74 | 7,66 | 7,68 | -0,03% | 345.448,00 |
| 11.12.2023 | 7,59 | 7,70 | 7,56 | 7,68 | 0,58% | 247.773,00 |
| 08.12.2023 | 7,56 | 7,67 | 7,53 | 7,63 | 1,19% | 312.718,00 |
| 07.12.2023 | 7,49 | 7,57 | 7,41 | 7,54 | 0,19% | 239.220,00 |
| 06.12.2023 | 7,43 | 7,54 | 7,36 | 7,53 | 2,64% | 201.796,00 |
| 05.12.2023 | 7,35 | 7,37 | 7,30 | 7,34 | -0,49% | 147.949,00 |