9,650€
2,12%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,60 | 9,63 | 9,60 | 9,63 | 1,85% | - |
| 01.10.2025 | 9,60 | 9,60 | 9,40 | 9,45 | -2,07% | - |
| 30.09.2025 | 9,65 | 9,68 | 9,63 | 9,65 | -0,52% | - |
| 29.09.2025 | 9,65 | 9,73 | 9,63 | 9,70 | 1,31% | - |
| 26.09.2025 | 9,60 | 9,68 | 9,55 | 9,58 | -1,54% | - |
| 25.09.2025 | 9,80 | 9,83 | 9,68 | 9,73 | -2,02% | - |
| 24.09.2025 | 9,90 | 9,93 | 9,90 | 9,93 | -0,50% | - |
| 23.09.2025 | 9,70 | 10,05 | 9,68 | 9,98 | 3,10% | - |
| 22.09.2025 | 9,70 | 9,70 | 9,68 | 9,68 | 0,78% | - |
| 19.09.2025 | 9,65 | 9,70 | 9,55 | 9,60 | -0,52% | - |
| 18.09.2025 | 9,75 | 9,80 | 9,60 | 9,65 | 0,26% | - |
| 17.09.2025 | 9,60 | 9,63 | 9,58 | 9,63 | -1,28% | - |
| 16.09.2025 | 9,65 | 10,00 | 9,65 | 9,75 | -0,26% | - |
| 15.09.2025 | 9,75 | 9,78 | 9,75 | 9,78 | -0,26% | - |
| 12.09.2025 | 9,75 | 9,90 | 9,65 | 9,80 | 1,29% | - |
| 11.09.2025 | 9,65 | 9,68 | 9,63 | 9,68 | -1,02% | - |
| 10.09.2025 | 9,75 | 9,78 | 9,75 | 9,78 | -1,01% | - |
| 09.09.2025 | 9,90 | 9,90 | 9,88 | 9,88 | 1,02% | - |
| 08.09.2025 | 9,75 | 9,78 | 9,75 | 9,78 | 0,51% | - |
| 05.09.2025 | 9,65 | 9,78 | 9,65 | 9,73 | 0,52% | - |
| 04.09.2025 | 9,73 | 9,73 | 9,48 | 9,68 | 2,11% | - |
| 03.09.2025 | 9,73 | 9,73 | 9,33 | 9,48 | 0,80% | - |
| 02.09.2025 | 9,73 | 9,80 | 9,33 | 9,40 | -3,59% | 500,00 |
| 01.09.2025 | 9,75 | 9,83 | 9,73 | 9,75 | 0,26% | - |
| 29.08.2025 | 9,85 | 9,95 | 9,73 | 9,73 | -1,77% | 4,00 |
| 28.08.2025 | 9,93 | 10,00 | 9,85 | 9,90 | -0,50% | - |
| 27.08.2025 | 10,13 | 10,15 | 9,93 | 9,95 | -1,24% | - |
| 26.08.2025 | 10,25 | 10,25 | 10,08 | 10,08 | -1,23% | - |
| 25.08.2025 | 10,20 | 10,30 | 10,15 | 10,20 | 0,49% | - |
| 22.08.2025 | 10,13 | 10,20 | 10,08 | 10,15 | 1,00% | - |
| 21.08.2025 | 10,15 | 10,20 | 10,05 | 10,05 | -0,99% | - |
| 20.08.2025 | 10,20 | 10,30 | 10,13 | 10,15 | -0,49% | - |
| 19.08.2025 | 10,05 | 10,25 | 10,03 | 10,20 | 0,99% | - |
| 18.08.2025 | 10,05 | 10,25 | 9,98 | 10,10 | 0,75% | - |
| 15.08.2025 | 10,15 | 10,25 | 10,03 | 10,03 | -0,99% | - |
| 14.08.2025 | 10,13 | 10,25 | 10,05 | 10,13 | -0,25% | - |
| 13.08.2025 | 10,13 | 10,20 | 10,05 | 10,15 | 0,00% | - |
| 12.08.2025 | 9,95 | 10,15 | 9,95 | 10,15 | 1,50% | - |
| 11.08.2025 | 10,03 | 10,08 | 9,95 | 10,00 | -0,74% | - |
| 08.08.2025 | 10,05 | 10,08 | 9,98 | 10,08 | 1,26% | - |
| 07.08.2025 | 9,93 | 10,05 | 9,83 | 9,95 | 0,51% | - |
| 06.08.2025 | 9,93 | 10,03 | 9,88 | 9,90 | -0,50% | - |
| 05.08.2025 | 9,85 | 10,05 | 9,85 | 9,95 | 0,51% | - |
| 04.08.2025 | 9,90 | 10,05 | 9,90 | 9,90 | -0,25% | - |
| 01.08.2025 | 10,25 | 10,25 | 9,90 | 9,93 | -3,64% | 300,00 |
| 31.07.2025 | 10,35 | 10,40 | 10,25 | 10,30 | -0,48% | - |
| 30.07.2025 | 10,45 | 10,45 | 10,25 | 10,35 | -0,96% | - |
| 29.07.2025 | 10,45 | 10,60 | 10,45 | 10,45 | 0,00% | - |
| 28.07.2025 | 10,65 | 10,75 | 10,45 | 10,45 | -0,95% | - |
| 25.07.2025 | 10,50 | 10,65 | 10,35 | 10,55 | 0,96% | - |
| 24.07.2025 | 9,73 | 10,95 | 9,70 | 10,45 | 8,01% | - |
| 23.07.2025 | 9,65 | 9,83 | 9,65 | 9,68 | 0,52% | - |
| 22.07.2025 | 9,60 | 9,73 | 9,58 | 9,63 | 0,26% | - |
| 21.07.2025 | 9,60 | 9,75 | 9,58 | 9,60 | 0,26% | - |
| 18.07.2025 | 9,53 | 9,73 | 9,53 | 9,58 | 0,52% | - |
| 17.07.2025 | 9,48 | 9,58 | 9,48 | 9,53 | 0,26% | - |
| 16.07.2025 | 9,48 | 9,53 | 9,40 | 9,50 | 0,80% | - |
| 15.07.2025 | 9,45 | 9,63 | 9,43 | 9,43 | -0,26% | - |
| 14.07.2025 | 9,50 | 9,60 | 9,38 | 9,45 | -0,79% | - |
| 11.07.2025 | 9,68 | 9,73 | 9,53 | 9,53 | -1,55% | - |
| 10.07.2025 | 9,63 | 9,73 | 9,48 | 9,68 | 0,52% | - |
| 09.07.2025 | 9,58 | 9,83 | 9,58 | 9,63 | 0,26% | - |
| 08.07.2025 | 9,55 | 9,63 | 9,48 | 9,60 | 0,52% | - |
| 07.07.2025 | 9,73 | 9,78 | 9,53 | 9,55 | -1,55% | - |
| 04.07.2025 | 9,95 | 9,95 | 9,68 | 9,70 | -2,51% | - |
| 03.07.2025 | 9,70 | 9,95 | 9,68 | 9,95 | 2,31% | - |
| 02.07.2025 | 10,15 | 10,25 | 9,63 | 9,73 | -4,19% | - |
| 01.07.2025 | 10,03 | 10,15 | 9,95 | 10,15 | 1,00% | - |
| 30.06.2025 | 10,25 | 10,25 | 10,03 | 10,05 | -1,47% | - |
| 27.06.2025 | 10,13 | 10,25 | 10,13 | 10,20 | 0,74% | - |
| 26.06.2025 | 9,85 | 10,20 | 9,83 | 10,13 | 3,05% | - |
| 25.06.2025 | 9,93 | 9,98 | 9,83 | 9,83 | -1,50% | - |
| 24.06.2025 | 10,03 | 10,05 | 9,93 | 9,98 | 1,27% | - |
| 23.06.2025 | 9,93 | 9,98 | 9,83 | 9,85 | -1,01% | - |
| 20.06.2025 | 10,20 | 10,25 | 9,95 | 9,95 | -1,73% | - |
| 19.06.2025 | 9,95 | 10,15 | 9,93 | 10,13 | 1,76% | - |
| 18.06.2025 | 10,25 | 10,30 | 9,93 | 9,95 | -3,40% | - |
| 17.06.2025 | 10,35 | 10,45 | 10,25 | 10,30 | -0,96% | - |
| 16.06.2025 | 10,25 | 10,45 | 10,25 | 10,40 | 0,97% | 600,00 |
| 13.06.2025 | 10,45 | 10,45 | 10,25 | 10,30 | -0,96% | 600,00 |
| 12.06.2025 | 10,35 | 10,50 | 10,25 | 10,40 | 0,48% | - |
| 11.06.2025 | 10,45 | 10,55 | 10,35 | 10,35 | -0,96% | - |
| 10.06.2025 | 10,20 | 10,45 | 10,15 | 10,45 | 2,45% | - |
| 09.06.2025 | 10,20 | 10,30 | 10,15 | 10,20 | 0,00% | - |
| 06.06.2025 | 10,10 | 10,25 | 10,05 | 10,20 | 1,49% | 7,00 |
| 05.06.2025 | 10,25 | 10,25 | 10,05 | 10,05 | -1,95% | - |
| 04.06.2025 | 10,25 | 10,35 | 10,25 | 10,25 | 0,10% | - |
| 03.06.2025 | 10,28 | 10,37 | 10,23 | 10,24 | -0,82% | - |
| 02.06.2025 | 10,32 | 10,46 | 10,25 | 10,33 | 0,10% | - |
| 30.05.2025 | 10,36 | 10,47 | 10,25 | 10,32 | -0,58% | 3,00 |
| 29.05.2025 | 10,42 | 10,59 | 10,33 | 10,38 | -0,38% | - |
| 28.05.2025 | 10,28 | 10,45 | 10,25 | 10,42 | 1,36% | - |
| 27.05.2025 | 10,19 | 10,34 | 10,19 | 10,28 | 0,59% | - |
| 26.05.2025 | 10,09 | 10,31 | 10,09 | 10,22 | 1,21% | - |
| 23.05.2025 | 10,11 | 10,19 | 9,97 | 10,09 | -0,15% | - |
| 22.05.2025 | 10,11 | 10,14 | 9,99 | 10,11 | -0,02% | - |
| 21.05.2025 | 10,32 | 10,32 | 10,10 | 10,11 | -1,94% | - |
| 20.05.2025 | 10,18 | 10,40 | 10,10 | 10,31 | 1,33% | - |
| 19.05.2025 | 10,09 | 10,18 | 9,95 | 10,18 | 0,84% | - |
| 16.05.2025 | 10,01 | 10,10 | 9,98 | 10,09 | 0,85% | - |