£8,463
1,23%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,38 | 8,44 | 8,34 | 8,38 | 0,24% | 213.743,00 |
| 15.05.2025 | 8,26 | 8,36 | 8,23 | 8,36 | 0,84% | 156.163,00 |
| 14.05.2025 | 8,31 | 8,32 | 8,23 | 8,29 | 0,24% | 220.650,00 |
| 13.05.2025 | 8,17 | 8,30 | 8,17 | 8,27 | 1,85% | 171.494,00 |
| 12.05.2025 | 8,22 | 8,30 | 8,12 | 8,12 | -0,61% | 157.745,00 |
| 09.05.2025 | 8,16 | 8,22 | 8,07 | 8,17 | 0,15% | 201.923,00 |
| 08.05.2025 | 8,05 | 8,22 | 8,05 | 8,16 | 1,71% | 250.501,00 |
| 07.05.2025 | 7,92 | 8,02 | 7,85 | 8,02 | 1,13% | 260.168,00 |
| 06.05.2025 | 7,96 | 8,01 | 7,91 | 7,93 | -1,08% | 167.434,00 |
| 05.05.2025 | 7,98 | 8,03 | 7,96 | 8,02 | 1,12% | - |
| 02.05.2025 | 7,91 | 8,01 | 7,87 | 7,93 | 0,03% | 330.903,00 |
| 01.05.2025 | 7,70 | 7,96 | 7,70 | 7,93 | 3,06% | 125.935,00 |
| 30.04.2025 | 7,76 | 7,80 | 7,61 | 7,69 | -0,36% | 278.013,00 |
| 29.04.2025 | 7,69 | 7,94 | 7,66 | 7,72 | 4,43% | 900.451,00 |
| 28.04.2025 | 7,25 | 7,43 | 7,24 | 7,39 | 2,35% | 267.532,00 |
| 25.04.2025 | 7,21 | 7,30 | 7,20 | 7,22 | 0,38% | 322.088,00 |
| 24.04.2025 | 7,17 | 7,24 | 7,10 | 7,19 | 0,10% | 268.145,00 |
| 23.04.2025 | 7,24 | 7,37 | 7,18 | 7,19 | 0,63% | 347.042,00 |
| 22.04.2025 | 7,24 | 7,24 | 7,12 | 7,14 | -1,27% | 258.727,00 |
| 17.04.2025 | 7,14 | 7,25 | 7,14 | 7,23 | -0,11% | 405.011,00 |
| 16.04.2025 | 7,21 | 7,25 | 7,19 | 7,24 | -0,34% | 425.509,00 |
| 15.04.2025 | 7,09 | 7,27 | 7,09 | 7,27 | 2,90% | 197.527,00 |
| 14.04.2025 | 6,99 | 7,11 | 6,99 | 7,06 | 2,02% | 185.235,00 |
| 11.04.2025 | 6,95 | 6,96 | 6,81 | 6,92 | 0,36% | 216.251,00 |
| 10.04.2025 | 6,97 | 7,07 | 6,89 | 6,90 | 1,32% | 471.102,00 |
| 09.04.2025 | 6,77 | 6,91 | 6,74 | 6,81 | -1,45% | 369.219,00 |
| 08.04.2025 | 6,86 | 7,00 | 6,79 | 6,91 | 1,92% | 604.539,00 |
| 07.04.2025 | 6,62 | 7,19 | 6,49 | 6,78 | -0,81% | 881.690,00 |
| 04.04.2025 | 7,16 | 7,16 | 6,80 | 6,83 | -4,21% | 678.876,00 |
| 03.04.2025 | 7,10 | 7,22 | 7,06 | 7,13 | -0,83% | 228.633,00 |
| 02.04.2025 | 7,13 | 7,19 | 7,06 | 7,19 | 0,21% | 267.075,00 |
| 01.04.2025 | 7,23 | 7,30 | 7,15 | 7,18 | -0,35% | 202.214,00 |
| 31.03.2025 | 7,32 | 7,33 | 7,18 | 7,20 | -2,31% | 143.972,00 |
| 28.03.2025 | 7,38 | 7,44 | 7,33 | 7,37 | -0,14% | 232.422,00 |
| 27.03.2025 | 7,39 | 7,39 | 7,30 | 7,38 | 0,24% | 240.868,00 |
| 26.03.2025 | 7,46 | 7,53 | 7,35 | 7,36 | -0,98% | 253.374,00 |
| 25.03.2025 | 7,46 | 7,56 | 7,39 | 7,44 | -0,10% | 375.222,00 |
| 24.03.2025 | 7,34 | 7,45 | 7,34 | 7,44 | 1,67% | 163.495,00 |
| 21.03.2025 | 7,46 | 7,46 | 7,26 | 7,32 | -2,50% | 318.652,00 |
| 20.03.2025 | 7,50 | 7,62 | 7,49 | 7,51 | 0,37% | 363.739,00 |
| 19.03.2025 | 7,42 | 7,51 | 7,40 | 7,48 | 0,74% | 165.958,00 |
| 18.03.2025 | 7,43 | 7,49 | 7,41 | 7,43 | 0,10% | 156.786,00 |
| 17.03.2025 | 7,37 | 7,47 | 7,34 | 7,42 | 0,64% | 195.404,00 |
| 14.03.2025 | 7,30 | 7,39 | 7,27 | 7,37 | 1,20% | 383.865,00 |
| 13.03.2025 | 7,31 | 7,41 | 7,27 | 7,28 | -0,99% | 353.844,00 |
| 12.03.2025 | 7,27 | 7,40 | 7,26 | 7,36 | 0,79% | 388.413,00 |
| 11.03.2025 | 7,42 | 7,53 | 7,30 | 7,30 | -1,78% | 248.867,00 |
| 10.03.2025 | 7,65 | 7,66 | 7,42 | 7,43 | -2,11% | 630.943,00 |
| 07.03.2025 | 7,57 | 7,62 | 7,48 | 7,59 | -0,69% | 281.484,00 |
| 06.03.2025 | 7,54 | 7,70 | 7,49 | 7,64 | 1,63% | 651.262,00 |
| 05.03.2025 | 7,47 | 7,60 | 7,47 | 7,52 | 1,62% | 428.601,00 |
| 04.03.2025 | 7,58 | 7,63 | 7,39 | 7,40 | -3,46% | 413.460,00 |
| 03.03.2025 | 7,64 | 7,76 | 7,62 | 7,67 | -0,39% | 537.070,00 |
| 28.02.2025 | 7,75 | 7,85 | 7,66 | 7,70 | -2,63% | 545.840,00 |
| 27.02.2025 | 8,02 | 8,05 | 7,73 | 7,90 | -5,33% | 1.055.225,00 |
| 26.02.2025 | 8,23 | 8,39 | 8,23 | 8,35 | 1,74% | 280.777,00 |
| 25.02.2025 | 8,28 | 8,36 | 8,21 | 8,21 | -1,50% | 505.394,00 |
| 24.02.2025 | 8,45 | 8,51 | 8,25 | 8,33 | -1,79% | 356.091,00 |
| 21.02.2025 | 8,40 | 8,49 | 8,40 | 8,48 | 1,10% | 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 |