£7,947
-0,47%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 9,09 | 9,12 | 8,93 | 9,04 | -0,33% | 213.192,00 |
| 30.09.2024 | 9,13 | 9,13 | 9,06 | 9,07 | -0,98% | 149.661,00 |
| 27.09.2024 | 9,28 | 9,30 | 9,12 | 9,16 | -1,05% | 374.780,00 |
| 26.09.2024 | 9,20 | 9,28 | 9,08 | 9,26 | 0,41% | 392.798,00 |
| 25.09.2024 | 9,23 | 9,35 | 9,22 | 9,22 | -0,32% | 192.501,00 |
| 24.09.2024 | 9,54 | 9,54 | 9,21 | 9,25 | -2,53% | 171.783,00 |
| 23.09.2024 | 9,55 | 9,56 | 9,45 | 9,49 | -0,84% | 116.892,00 |
| 20.09.2024 | 9,69 | 9,72 | 9,55 | 9,57 | -1,01% | 119.273,00 |
| 19.09.2024 | 9,73 | 9,78 | 9,58 | 9,67 | 0,99% | 251.451,00 |
| 18.09.2024 | 9,75 | 9,75 | 9,56 | 9,57 | -2,42% | 174.873,00 |
| 17.09.2024 | 9,57 | 9,83 | 9,57 | 9,81 | 2,72% | 138.632,00 |
| 16.09.2024 | 9,44 | 9,58 | 9,44 | 9,55 | 0,14% | 78.375,00 |
| 13.09.2024 | 9,50 | 9,58 | 9,50 | 9,54 | 0,55% | 82.782,00 |
| 12.09.2024 | 9,45 | 9,57 | 9,45 | 9,49 | 0,77% | 66.431,00 |
| 11.09.2024 | 9,56 | 9,59 | 9,33 | 9,41 | -1,18% | 137.806,00 |
| 10.09.2024 | 9,36 | 9,54 | 9,36 | 9,53 | 1,82% | 254.904,00 |
| 09.09.2024 | 9,28 | 9,36 | 9,23 | 9,36 | 2,39% | 121.174,00 |
| 06.09.2024 | 9,31 | 9,33 | 9,14 | 9,14 | -1,86% | 93.720,00 |
| 05.09.2024 | 9,21 | 9,36 | 9,21 | 9,31 | 0,54% | 170.457,00 |
| 04.09.2024 | 9,25 | 9,32 | 9,22 | 9,26 | -1,85% | 113.275,00 |
| 03.09.2024 | 9,53 | 9,57 | 9,38 | 9,44 | -0,50% | 140.615,00 |
| 02.09.2024 | 9,54 | 9,54 | 9,37 | 9,48 | -0,34% | 200.864,00 |
| 30.08.2024 | 9,55 | 9,60 | 9,51 | 9,52 | -0,29% | 44.734,00 |
| 29.08.2024 | 9,42 | 9,58 | 9,42 | 9,54 | 1,52% | 154.670,00 |
| 28.08.2024 | 9,38 | 9,46 | 9,30 | 9,40 | 0,40% | 105.498,00 |
| 27.08.2024 | 9,42 | 9,45 | 9,26 | 9,36 | -1,11% | 112.214,00 |
| 26.08.2024 | 9,46 | 9,48 | 9,45 | 9,47 | 0,66% | - |
| 23.08.2024 | 9,23 | 9,41 | 9,18 | 9,41 | 2,26% | 77.948,00 |
| 22.08.2024 | 9,14 | 9,25 | 9,12 | 9,20 | 0,68% | 67.521,00 |
| 21.08.2024 | 9,08 | 9,14 | 9,03 | 9,14 | 0,94% | 98.594,00 |
| 20.08.2024 | 9,09 | 9,17 | 9,04 | 9,05 | -0,44% | 85.363,00 |
| 19.08.2024 | 9,03 | 9,11 | 9,02 | 9,09 | 0,66% | 107.789,00 |
| 16.08.2024 | 9,05 | 9,06 | 8,99 | 9,03 | -0,47% | 120.105,00 |
| 15.08.2024 | 8,93 | 9,12 | 8,90 | 9,07 | 1,40% | 95.955,00 |
| 14.08.2024 | 8,85 | 8,95 | 8,83 | 8,95 | 1,42% | 64.357,00 |
| 13.08.2024 | 8,83 | 8,84 | 8,71 | 8,82 | 0,66% | 79.139,00 |
| 12.08.2024 | 8,86 | 8,87 | 8,75 | 8,77 | -0,54% | 80.371,00 |
| 09.08.2024 | 8,78 | 8,86 | 8,73 | 8,81 | 1,07% | 79.126,00 |
| 08.08.2024 | 8,72 | 8,73 | 8,57 | 8,72 | -0,85% | 64.274,00 |
| 07.08.2024 | 8,71 | 8,84 | 8,69 | 8,80 | 2,45% | 100.617,00 |
| 06.08.2024 | 8,77 | 8,80 | 8,54 | 8,59 | -1,29% | 156.108,00 |
| 05.08.2024 | 8,62 | 8,72 | 8,42 | 8,70 | -0,88% | 343.271,00 |
| 02.08.2024 | 9,17 | 9,22 | 8,77 | 8,78 | -5,21% | 314.080,00 |
| 01.08.2024 | 9,39 | 9,40 | 9,22 | 9,26 | -1,52% | 293.102,00 |