62,125€
3,28%
Echtzeit-Aktienkurs Berkeley Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Berkeley Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 61,15 | 62,48 | 60,85 | 62,05 | 2,18% | - |
| 14.05.2024 | 60,78 | 61,20 | 60,05 | 60,73 | -0,12% | - |
| 13.05.2024 | 61,25 | 61,58 | 60,65 | 60,80 | -0,82% | - |
| 10.05.2024 | 60,53 | 62,00 | 60,20 | 61,30 | 2,12% | - |
| 09.05.2024 | 60,43 | 60,98 | 59,93 | 60,03 | -0,17% | - |
| 08.05.2024 | 59,90 | 60,53 | 59,68 | 60,13 | 0,84% | - |
| 07.05.2024 | 59,50 | 60,60 | 59,35 | 59,63 | 0,13% | - |
| 06.05.2024 | 59,23 | 59,78 | 58,90 | 59,55 | 1,32% | - |
| 03.05.2024 | 56,18 | 59,10 | 56,13 | 58,78 | 4,86% | - |
| 02.05.2024 | 55,10 | 56,43 | 54,93 | 56,05 | 1,22% | - |
| 30.04.2024 | 55,80 | 56,30 | 55,23 | 55,38 | -0,27% | - |
| 29.04.2024 | 55,38 | 55,93 | 55,25 | 55,53 | 0,86% | - |
| 26.04.2024 | 54,78 | 55,55 | 54,73 | 55,05 | 1,24% | - |
| 25.04.2024 | 54,08 | 55,53 | 54,08 | 54,38 | 0,23% | - |
| 24.04.2024 | 55,10 | 55,13 | 54,13 | 54,25 | -0,37% | - |
| 23.04.2024 | 53,93 | 54,78 | 53,85 | 54,45 | 1,30% | - |
| 22.04.2024 | 53,03 | 54,38 | 53,00 | 53,75 | 1,22% | - |
| 19.04.2024 | 53,40 | 54,30 | 52,95 | 53,10 | -1,71% | - |
| 18.04.2024 | 53,78 | 54,35 | 53,55 | 54,03 | 0,79% | - |
| 17.04.2024 | 53,25 | 54,23 | 53,20 | 53,60 | 0,61% | - |
| 16.04.2024 | 53,75 | 53,78 | 52,93 | 53,28 | 0,19% | - |
| 15.04.2024 | 53,55 | 54,53 | 53,15 | 53,18 | -0,84% | - |
| 12.04.2024 | 53,48 | 54,75 | 53,38 | 53,63 | 1,37% | - |
| 11.04.2024 | 53,58 | 54,38 | 52,90 | 52,90 | -1,76% | - |
| 10.04.2024 | 54,03 | 55,55 | 53,53 | 53,85 | -0,19% | - |
| 09.04.2024 | 54,20 | 54,48 | 53,80 | 53,95 | -0,60% | - |
| 08.04.2024 | 53,73 | 54,55 | 53,68 | 54,28 | 1,02% | - |
| 05.04.2024 | 55,00 | 55,00 | 53,68 | 53,73 | -2,32% | - |
| 04.04.2024 | 54,60 | 55,05 | 53,95 | 55,00 | 1,34% | - |
| 03.04.2024 | 54,55 | 54,80 | 53,70 | 54,28 | -0,41% | - |
| 02.04.2024 | 55,73 | 56,30 | 54,43 | 54,50 | -2,24% | - |
| 28.03.2024 | 55,70 | 56,45 | 55,60 | 55,75 | 0,09% | - |
| 27.03.2024 | 55,40 | 56,35 | 55,15 | 55,70 | 0,45% | - |
| 26.03.2024 | 55,20 | 55,80 | 54,85 | 55,45 | 0,54% | - |
| 25.03.2024 | 55,00 | 56,05 | 55,00 | 55,15 | -0,90% | - |
| 22.03.2024 | 55,70 | 56,45 | 55,60 | 55,65 | -0,18% | - |
| 21.03.2024 | 54,45 | 56,30 | 54,40 | 55,75 | 2,58% | - |
| 20.03.2024 | 53,90 | 55,00 | 53,85 | 54,35 | 0,46% | - |
| 19.03.2024 | 53,80 | 54,35 | 53,75 | 54,10 | -0,37% | - |
| 18.03.2024 | 55,10 | 55,45 | 54,00 | 54,30 | -1,45% | - |
| 15.03.2024 | 55,25 | 55,70 | 55,00 | 55,10 | 0,55% | - |
| 14.03.2024 | 53,85 | 55,25 | 53,85 | 54,80 | 1,67% | - |
| 13.03.2024 | 53,60 | 55,05 | 53,60 | 53,90 | -0,65% | - |
| 12.03.2024 | 54,05 | 54,75 | 53,95 | 54,25 | 0,46% | - |
| 11.03.2024 | 54,10 | 55,00 | 53,90 | 54,00 | -0,64% | - |
| 08.03.2024 | 53,80 | 54,90 | 53,65 | 54,35 | 0,93% | - |
| 07.03.2024 | 54,45 | 54,55 | 53,65 | 53,85 | -0,28% | - |
| 06.03.2024 | 54,45 | 55,45 | 53,95 | 54,00 | -0,74% | - |
| 05.03.2024 | 54,25 | 55,05 | 54,15 | 54,40 | -0,09% | - |
| 04.03.2024 | 54,60 | 55,00 | 54,25 | 54,45 | -0,46% | - |
| 01.03.2024 | 54,45 | 55,80 | 54,40 | 54,70 | 1,86% | - |
| 29.02.2024 | 53,30 | 54,70 | 53,25 | 53,70 | 0,94% | - |
| 28.02.2024 | 54,45 | 54,90 | 53,15 | 53,20 | -2,39% | - |
| 27.02.2024 | 54,70 | 55,35 | 54,40 | 54,50 | -0,46% | - |
| 26.02.2024 | 55,45 | 55,45 | 54,25 | 54,75 | -0,90% | - |
| 23.02.2024 | 55,55 | 56,20 | 55,25 | 55,25 | -0,63% | - |
| 22.02.2024 | 56,25 | 56,80 | 55,45 | 55,60 | -0,98% | - |
| 21.02.2024 | 55,90 | 56,70 | 55,85 | 56,15 | 0,45% | - |
| 20.02.2024 | 55,65 | 56,40 | 55,35 | 55,90 | 0,72% | - |
| 19.02.2024 | 55,20 | 56,00 | 55,10 | 55,50 | 0,18% | - |
| 16.02.2024 | 54,85 | 55,70 | 54,85 | 55,40 | 1,28% | - |
| 15.02.2024 | 54,25 | 55,25 | 54,25 | 54,70 | 1,02% | - |
| 14.02.2024 | 53,80 | 55,15 | 53,50 | 54,15 | 0,84% | - |
| 13.02.2024 | 55,75 | 56,30 | 53,50 | 53,70 | -3,59% | - |
| 12.02.2024 | 55,15 | 56,10 | 55,10 | 55,70 | 0,91% | - |
| 09.02.2024 | 54,85 | 55,55 | 53,90 | 55,20 | 0,82% | - |
| 08.02.2024 | 55,85 | 56,50 | 54,75 | 54,75 | -2,14% | - |
| 07.02.2024 | 55,40 | 57,25 | 55,40 | 55,95 | -0,09% | - |
| 06.02.2024 | 55,25 | 56,60 | 54,95 | 56,00 | 2,19% | - |
| 05.02.2024 | 55,90 | 56,45 | 54,75 | 54,80 | -2,14% | - |
| 02.02.2024 | 56,40 | 57,35 | 55,90 | 56,00 | -0,36% | - |
| 01.02.2024 | 56,00 | 57,70 | 55,90 | 56,20 | -0,35% | - |
| 31.01.2024 | 55,80 | 57,30 | 55,80 | 56,40 | -0,09% | - |
| 30.01.2024 | 57,05 | 57,60 | 56,20 | 56,45 | -0,53% | - |
| 29.01.2024 | 57,35 | 57,70 | 56,55 | 56,75 | -0,61% | - |
| 26.01.2024 | 56,30 | 57,70 | 56,30 | 57,10 | 1,42% | - |
| 25.01.2024 | 55,95 | 56,85 | 55,70 | 56,30 | 0,54% | - |
| 24.01.2024 | 56,35 | 57,05 | 55,75 | 56,00 | -0,44% | - |
| 23.01.2024 | 57,10 | 58,10 | 56,10 | 56,25 | -1,32% | - |
| 22.01.2024 | 55,80 | 57,65 | 55,80 | 57,00 | 2,15% | - |
| 19.01.2024 | 55,15 | 56,20 | 55,10 | 55,80 | 1,00% | - |
| 18.01.2024 | 54,30 | 55,60 | 54,20 | 55,25 | 1,19% | - |
| 17.01.2024 | 55,15 | 55,40 | 54,30 | 54,60 | -1,62% | - |
| 16.01.2024 | 55,30 | 56,05 | 55,20 | 55,50 | -0,09% | - |
| 15.01.2024 | 55,55 | 56,10 | 55,50 | 55,55 | 0,00% | - |
| 12.01.2024 | 55,20 | 56,80 | 55,10 | 55,55 | 0,73% | - |
| 11.01.2024 | 57,10 | 57,65 | 55,10 | 55,15 | -3,08% | - |
| 10.01.2024 | 55,75 | 57,40 | 55,60 | 56,90 | 1,61% | - |
| 09.01.2024 | 56,30 | 56,80 | 55,70 | 56,00 | -0,62% | - |
| 08.01.2024 | 55,65 | 56,65 | 55,10 | 56,35 | 0,90% | - |
| 05.01.2024 | 54,30 | 56,15 | 54,30 | 55,85 | 0,99% | - |
| 04.01.2024 | 54,40 | 55,55 | 54,35 | 55,30 | 1,75% | - |
| 03.01.2024 | 54,10 | 54,85 | 53,80 | 54,35 | 0,56% | - |
| 02.01.2024 | 54,40 | 55,40 | 53,85 | 54,05 | -0,83% | - |
| 29.12.2023 | 53,80 | 55,60 | 53,80 | 54,50 | 0,37% | - |
| 28.12.2023 | 54,80 | 55,55 | 54,25 | 54,30 | -0,73% | - |
| 27.12.2023 | 55,35 | 55,95 | 54,60 | 54,70 | -0,55% | - |
| 22.12.2023 | 55,25 | 55,75 | 54,85 | 55,00 | -0,18% | - |
| 21.12.2023 | 55,20 | 56,15 | 55,05 | 55,10 | -0,63% | - |
| 20.12.2023 | 55,65 | 57,10 | 55,25 | 55,45 | 0,36% | - |