£7,983
1,21%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,82 | 8,07 | 7,82 | 7,89 | 0,39% | 503.446,00 |
| 29.07.2026 | 7,92 | 7,96 | 7,83 | 7,86 | -0,76% | 789.790,00 |
| 28.07.2026 | 7,74 | 7,92 | 7,74 | 7,92 | 2,89% | 841.518,00 |
| 27.07.2026 | 7,78 | 7,80 | 7,61 | 7,70 | -0,06% | 612.725,00 |
| 24.07.2026 | 7,70 | 7,71 | 7,53 | 7,70 | 0,42% | 897.851,00 |
| 23.07.2026 | 7,92 | 8,11 | 7,63 | 7,67 | -1,70% | 715.647,00 |
| 22.07.2026 | 7,72 | 7,93 | 7,63 | 7,80 | 0,84% | 659.066,00 |
| 21.07.2026 | 7,71 | 7,78 | 7,66 | 7,74 | -1,15% | 425.391,00 |
| 20.07.2026 | 7,95 | 8,00 | 7,83 | 7,83 | -2,29% | 301.889,00 |
| 17.07.2026 | 8,02 | 8,11 | 8,00 | 8,01 | -0,61% | 465.231,00 |
| 16.07.2026 | 7,92 | 8,08 | 7,91 | 8,06 | 1,29% | 568.501,00 |
| 15.07.2026 | 7,90 | 8,02 | 7,90 | 7,96 | 0,66% | 281.416,00 |
| 14.07.2026 | 7,85 | 7,91 | 7,73 | 7,90 | 0,70% | 351.004,00 |
| 13.07.2026 | 7,75 | 7,92 | 7,75 | 7,85 | 0,57% | 346.923,00 |
| 10.07.2026 | 7,76 | 7,85 | 7,71 | 7,80 | 0,81% | 450.160,00 |
| 09.07.2026 | 7,71 | 7,75 | 7,62 | 7,74 | 1,01% | 558.696,00 |
| 08.07.2026 | 7,99 | 7,99 | 7,64 | 7,66 | -5,34% | 401.469,00 |
| 07.07.2026 | 8,21 | 8,24 | 8,07 | 8,10 | -1,61% | 229.496,00 |
| 06.07.2026 | 8,34 | 8,40 | 8,19 | 8,23 | -1,29% | 342.916,00 |
| 03.07.2026 | 8,35 | 8,35 | 8,24 | 8,34 | 1,15% | 302.524,00 |
| 02.07.2026 | 8,21 | 8,31 | 8,17 | 8,24 | -0,81% | 522.556,00 |
| 01.07.2026 | 8,38 | 8,40 | 8,22 | 8,31 | -1,80% | 504.960,00 |
| 30.06.2026 | 8,47 | 8,57 | 8,38 | 8,46 | -0,53% | 557.518,00 |
| 29.06.2026 | 8,57 | 8,61 | 8,49 | 8,51 | -1,13% | 222.922,00 |
| 26.06.2026 | 8,68 | 8,77 | 8,52 | 8,60 | -0,81% | 256.151,00 |
| 25.06.2026 | 8,49 | 8,73 | 8,48 | 8,67 | 2,57% | 539.632,00 |
| 24.06.2026 | 8,03 | 8,47 | 8,02 | 8,46 | 5,39% | 433.229,00 |
| 23.06.2026 | 8,01 | 8,06 | 7,94 | 8,02 | -1,62% | 304.529,00 |
| 22.06.2026 | 8,09 | 8,17 | 7,96 | 8,16 | 0,55% | 392.174,00 |
| 19.06.2026 | 8,17 | 8,19 | 8,08 | 8,11 | -1,34% | 220.229,00 |
| 18.06.2026 | 8,13 | 8,22 | 8,03 | 8,22 | 1,42% | 446.629,00 |
| 17.06.2026 | 8,10 | 8,16 | 8,03 | 8,11 | 0,59% | 283.186,00 |
| 16.06.2026 | 8,03 | 8,10 | 7,96 | 8,06 | 0,47% | 302.198,00 |
| 15.06.2026 | 8,13 | 8,25 | 8,02 | 8,02 | 0,22% | 431.955,00 |
| 12.06.2026 | 7,93 | 8,03 | 7,93 | 8,00 | 2,33% | 270.152,00 |
| 11.06.2026 | 7,78 | 7,90 | 7,73 | 7,82 | -0,19% | 233.561,00 |
| 10.06.2026 | 7,81 | 7,90 | 7,75 | 7,84 | 0,38% | 266.677,00 |
| 09.06.2026 | 7,71 | 7,93 | 7,69 | 7,81 | 1,27% | 439.040,00 |
| 08.06.2026 | 7,76 | 7,76 | 7,62 | 7,71 | -0,87% | 377.031,00 |
| 05.06.2026 | 7,84 | 7,97 | 7,77 | 7,78 | 0,16% | 462.229,00 |
| 04.06.2026 | 7,82 | 7,88 | 7,72 | 7,76 | -0,80% | 446.129,00 |
| 03.06.2026 | 7,63 | 7,94 | 7,62 | 7,83 | 3,75% | 1.102.059,00 |
| 02.06.2026 | 7,51 | 7,64 | 7,50 | 7,54 | 1,41% | 378.729,00 |
| 01.06.2026 | 7,65 | 7,65 | 7,42 | 7,44 | -4,03% | 408.859,00 |
| 29.05.2026 | 7,74 | 7,81 | 7,68 | 7,75 | 0,81% | 316.185,00 |
| 28.05.2026 | 7,72 | 7,72 | 7,63 | 7,69 | -1,00% | 313.173,00 |
| 27.05.2026 | 7,68 | 7,87 | 7,68 | 7,77 | 1,04% | 412.344,00 |
| 26.05.2026 | 7,76 | 7,87 | 7,67 | 7,69 | -2,55% | 355.658,00 |
| 25.05.2026 | 7,81 | 7,89 | 7,79 | 7,89 | 2,68% | - |
| 22.05.2026 | 7,61 | 7,73 | 7,54 | 7,68 | 1,76% | 465.498,00 |
| 21.05.2026 | 7,50 | 7,58 | 7,46 | 7,55 | 1,41% | 432.021,00 |
| 20.05.2026 | 7,32 | 7,49 | 7,27 | 7,44 | 0,95% | 318.263,00 |
| 19.05.2026 | 7,36 | 7,43 | 7,33 | 7,37 | 0,92% | 424.524,00 |
| 18.05.2026 | 7,15 | 7,37 | 7,13 | 7,31 | 1,01% | 272.317,00 |
| 15.05.2026 | 7,27 | 7,27 | 7,16 | 7,23 | -1,47% | 560.388,00 |
| 14.05.2026 | 7,39 | 7,41 | 7,27 | 7,34 | 1,03% | 683.291,00 |
| 13.05.2026 | 7,37 | 7,38 | 7,22 | 7,27 | -1,02% | 584.055,00 |
| 12.05.2026 | 7,56 | 7,56 | 7,30 | 7,34 | -3,71% | 663.591,00 |
| 11.05.2026 | 7,81 | 7,81 | 7,61 | 7,62 | -2,11% | 361.326,00 |
| 08.05.2026 | 7,89 | 8,01 | 7,78 | 7,79 | -1,99% | 384.131,00 |
| 07.05.2026 | 8,02 | 8,04 | 7,88 | 7,95 | 0,00% | 282.089,00 |
| 06.05.2026 | 7,84 | 8,04 | 7,73 | 7,95 | 3,59% | 760.180,00 |
| 05.05.2026 | 7,74 | 7,74 | 7,63 | 7,67 | 1,24% | 506.344,00 |
| 04.05.2026 | 7,74 | 7,74 | 7,57 | 7,58 | -1,99% | - |
| 01.05.2026 | 7,73 | 7,81 | 7,72 | 7,73 | -0,51% | 274.170,00 |
| 30.04.2026 | 7,62 | 7,83 | 7,61 | 7,77 | 0,68% | 348.972,00 |
| 29.04.2026 | 7,95 | 7,98 | 7,69 | 7,72 | -3,32% | 470.224,00 |
| 28.04.2026 | 8,19 | 8,21 | 7,91 | 7,98 | -2,62% | 736.910,00 |
| 27.04.2026 | 8,25 | 8,28 | 8,17 | 8,20 | -0,52% | 423.568,00 |
| 24.04.2026 | 8,20 | 8,30 | 8,17 | 8,24 | -0,60% | 752.790,00 |
| 23.04.2026 | 8,26 | 8,34 | 8,16 | 8,29 | -0,42% | 380.213,00 |
| 22.04.2026 | 8,33 | 8,37 | 8,27 | 8,33 | -0,03% | 387.625,00 |
| 21.04.2026 | 8,46 | 8,46 | 8,29 | 8,33 | -1,04% | 296.504,00 |
| 20.04.2026 | 8,60 | 8,60 | 8,39 | 8,42 | -3,16% | 346.769,00 |
| 17.04.2026 | 8,39 | 8,76 | 8,35 | 8,69 | 4,01% | 366.286,00 |
| 16.04.2026 | 8,26 | 8,48 | 8,26 | 8,36 | 1,18% | 417.489,00 |
| 15.04.2026 | 8,36 | 8,37 | 8,23 | 8,26 | -0,57% | 281.152,00 |
| 14.04.2026 | 8,26 | 8,35 | 8,26 | 8,31 | 1,03% | 291.833,00 |
| 13.04.2026 | 8,20 | 8,23 | 8,15 | 8,22 | -0,30% | 270.856,00 |
| 10.04.2026 | 8,29 | 8,32 | 8,24 | 8,25 | 0,03% | 414.770,00 |
| 09.04.2026 | 8,18 | 8,26 | 8,14 | 8,24 | -1,05% | 472.958,00 |
| 08.04.2026 | 8,21 | 8,47 | 8,19 | 8,33 | 5,58% | 777.041,00 |
| 07.04.2026 | 8,02 | 8,10 | 7,83 | 7,89 | -1,52% | 406.724,00 |
| 02.04.2026 | 8,04 | 8,11 | 7,94 | 8,01 | -0,66% | 430.085,00 |
| 01.04.2026 | 8,09 | 8,14 | 8,02 | 8,07 | 2,22% | 328.293,00 |
| 31.03.2026 | 7,80 | 7,96 | 7,80 | 7,89 | 1,22% | 370.998,00 |
| 30.03.2026 | 7,76 | 7,83 | 7,72 | 7,80 | 0,19% | 379.173,00 |
| 27.03.2026 | 7,90 | 7,90 | 7,75 | 7,78 | -1,95% | 629.099,00 |
| 26.03.2026 | 8,02 | 8,02 | 7,90 | 7,94 | -0,50% | 382.380,00 |
| 25.03.2026 | 8,01 | 8,05 | 7,94 | 7,98 | 0,69% | 338.312,00 |
| 24.03.2026 | 8,00 | 8,01 | 7,86 | 7,92 | -0,63% | 442.438,00 |
| 23.03.2026 | 7,68 | 8,13 | 7,54 | 7,97 | 2,27% | 497.477,00 |
| 20.03.2026 | 8,01 | 8,02 | 7,77 | 7,79 | -1,73% | 588.965,00 |
| 19.03.2026 | 8,10 | 8,11 | 7,87 | 7,93 | -3,82% | 405.956,00 |
| 18.03.2026 | 8,30 | 8,41 | 8,18 | 8,25 | -0,06% | 337.952,00 |
| 17.03.2026 | 8,34 | 8,40 | 8,24 | 8,25 | -0,99% | 270.076,00 |
| 16.03.2026 | 8,43 | 8,43 | 8,29 | 8,33 | -0,69% | 250.071,00 |
| 13.03.2026 | 8,47 | 8,47 | 8,33 | 8,39 | -1,18% | 278.321,00 |
| 12.03.2026 | 8,56 | 8,62 | 8,48 | 8,49 | -0,29% | 409.411,00 |
| 11.03.2026 | 8,63 | 8,66 | 8,51 | 8,52 | -1,42% | 475.850,00 |