9,608€
-0,62%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,67 | 9,67 | 9,59 | 9,60 | -0,67% | - |
| 18.12.2024 | 9,73 | 9,78 | 9,62 | 9,67 | -0,59% | - |
| 17.12.2024 | 9,91 | 9,91 | 9,71 | 9,73 | -1,82% | - |
| 16.12.2024 | 9,97 | 9,97 | 9,85 | 9,91 | -0,68% | - |
| 13.12.2024 | 10,09 | 10,17 | 9,96 | 9,97 | -1,12% | - |
| 12.12.2024 | 10,25 | 10,26 | 10,08 | 10,09 | -1,56% | - |
| 11.12.2024 | 10,12 | 10,30 | 10,11 | 10,25 | 1,21% | - |
| 10.12.2024 | 10,21 | 10,24 | 10,11 | 10,12 | -0,95% | - |
| 09.12.2024 | 10,22 | 10,33 | 10,19 | 10,22 | 0,00% | - |
| 06.12.2024 | 10,20 | 10,29 | 10,17 | 10,22 | 0,20% | - |
| 05.12.2024 | 10,21 | 10,28 | 10,10 | 10,20 | -0,20% | - |
| 04.12.2024 | 10,13 | 10,26 | 10,12 | 10,22 | 0,74% | - |
| 03.12.2024 | 10,19 | 10,24 | 10,09 | 10,15 | -0,44% | - |
| 02.12.2024 | 9,90 | 10,21 | 9,84 | 10,19 | 2,90% | - |
| 29.11.2024 | 9,92 | 10,01 | 9,85 | 9,90 | -0,20% | - |
| 28.11.2024 | 9,89 | 10,00 | 9,89 | 9,92 | 0,33% | - |
| 27.11.2024 | 9,82 | 9,93 | 9,79 | 9,89 | 0,69% | - |
| 26.11.2024 | 9,88 | 9,88 | 9,74 | 9,82 | -0,58% | - |
| 25.11.2024 | 9,95 | 9,99 | 9,75 | 9,88 | -0,80% | - |
| 22.11.2024 | 9,86 | 10,02 | 9,84 | 9,96 | 1,01% | - |
| 21.11.2024 | 9,76 | 9,87 | 9,69 | 9,86 | 1,00% | - |
| 20.11.2024 | 10,03 | 10,10 | 9,68 | 9,76 | -2,33% | - |
| 19.11.2024 | 9,93 | 10,01 | 9,77 | 10,00 | 1,14% | - |
| 18.11.2024 | 9,99 | 10,03 | 9,81 | 9,88 | -1,00% | - |
| 15.11.2024 | 9,94 | 10,04 | 9,90 | 9,98 | 0,20% | - |
| 14.11.2024 | 9,87 | 10,00 | 9,81 | 9,96 | 0,84% | - |
| 13.11.2024 | 9,86 | 9,95 | 9,78 | 9,88 | -0,10% | - |
| 12.11.2024 | 10,06 | 10,06 | 9,84 | 9,89 | -1,86% | - |
| 11.11.2024 | 10,03 | 10,21 | 10,03 | 10,08 | 0,50% | - |
| 08.11.2024 | 10,11 | 10,20 | 9,98 | 10,03 | -0,91% | - |
| 07.11.2024 | 10,29 | 10,36 | 9,69 | 10,12 | -1,84% | - |
| 06.11.2024 | 10,16 | 10,50 | 10,15 | 10,31 | 0,05% | - |
| 05.11.2024 | 10,23 | 10,31 | 10,22 | 10,31 | 0,63% | - |
| 04.11.2024 | 10,25 | 10,33 | 10,19 | 10,24 | -0,10% | 9,00 |
| 01.11.2024 | 10,06 | 10,32 | 10,05 | 10,25 | 1,76% | - |
| 31.10.2024 | 10,62 | 10,63 | 9,95 | 10,07 | -5,16% | - |
| 30.10.2024 | 10,59 | 10,92 | 10,56 | 10,62 | -0,09% | - |
| 29.10.2024 | 10,87 | 10,94 | 10,58 | 10,63 | -2,16% | - |
| 28.10.2024 | 10,73 | 10,87 | 10,65 | 10,87 | 1,78% | - |
| 25.10.2024 | 10,48 | 10,77 | 10,47 | 10,68 | 1,38% | - |
| 24.10.2024 | 10,56 | 10,62 | 10,44 | 10,53 | -0,28% | - |
| 23.10.2024 | 10,81 | 10,81 | 10,52 | 10,56 | -2,04% | - |
| 22.10.2024 | 10,88 | 10,89 | 10,59 | 10,78 | -0,92% | - |
| 21.10.2024 | 10,97 | 10,98 | 10,81 | 10,88 | -0,96% | - |
| 18.10.2024 | 11,05 | 11,10 | 10,98 | 10,99 | -0,59% | - |
| 17.10.2024 | 11,11 | 11,12 | 10,89 | 11,05 | -0,90% | - |
| 16.10.2024 | 10,81 | 11,19 | 10,74 | 11,15 | 3,19% | - |
| 15.10.2024 | 10,80 | 10,94 | 10,77 | 10,81 | 0,19% | - |
| 14.10.2024 | 10,62 | 10,79 | 10,62 | 10,79 | 1,46% | - |
| 11.10.2024 | 10,62 | 10,67 | 10,58 | 10,63 | 0,14% | - |
| 10.10.2024 | 10,78 | 10,79 | 10,58 | 10,62 | -1,53% | - |
| 09.10.2024 | 10,68 | 10,80 | 10,61 | 10,78 | 1,13% | - |
| 08.10.2024 | 10,75 | 10,75 | 10,58 | 10,66 | -0,93% | - |
| 07.10.2024 | 11,02 | 11,03 | 10,71 | 10,76 | -2,23% | - |
| 04.10.2024 | 10,85 | 11,03 | 10,80 | 11,01 | 1,52% | - |
| 03.10.2024 | 10,85 | 11,02 | 10,82 | 10,84 | -0,96% | - |
| 02.10.2024 | 10,93 | 11,06 | 10,83 | 10,95 | 0,14% | - |
| 01.10.2024 | 10,99 | 11,03 | 10,79 | 10,93 | -0,55% | - |
| 30.09.2024 | 11,02 | 11,05 | 10,91 | 10,99 | 0,00% | - |
| 27.09.2024 | 11,20 | 11,25 | 10,99 | 10,99 | -1,83% | - |
| 26.09.2024 | 11,10 | 11,24 | 10,93 | 11,20 | 0,72% | - |
| 25.09.2024 | 11,10 | 11,26 | 11,07 | 11,12 | -0,36% | - |
| 24.09.2024 | 11,48 | 11,58 | 11,13 | 11,16 | -2,75% | - |
| 23.09.2024 | 11,47 | 11,54 | 11,33 | 11,47 | 0,00% | - |
| 20.09.2024 | 11,56 | 11,65 | 11,44 | 11,47 | -0,86% | - |
| 19.09.2024 | 11,47 | 11,69 | 11,47 | 11,57 | 0,92% | - |
| 18.09.2024 | 11,66 | 11,69 | 11,43 | 11,47 | -1,63% | - |
| 17.09.2024 | 11,43 | 11,74 | 11,43 | 11,66 | 1,83% | - |
| 16.09.2024 | 11,38 | 11,46 | 11,25 | 11,45 | 0,70% | - |
| 13.09.2024 | 11,34 | 11,44 | 11,32 | 11,37 | 0,22% | - |
| 12.09.2024 | 11,32 | 11,41 | 11,25 | 11,34 | 0,04% | - |
| 11.09.2024 | 11,37 | 11,46 | 11,10 | 11,34 | -0,57% | - |
| 10.09.2024 | 11,14 | 11,41 | 11,11 | 11,40 | 1,83% | - |
| 09.09.2024 | 10,88 | 11,20 | 10,88 | 11,20 | 3,04% | - |
| 06.09.2024 | 11,12 | 11,18 | 10,84 | 10,87 | -2,42% | - |
| 05.09.2024 | 11,05 | 11,20 | 11,00 | 11,14 | 0,95% | - |
| 04.09.2024 | 11,12 | 11,15 | 11,02 | 11,03 | -1,65% | - |
| 03.09.2024 | 11,36 | 11,43 | 11,17 | 11,22 | -1,10% | - |
| 02.09.2024 | 11,40 | 11,41 | 11,20 | 11,34 | -0,48% | - |
| 30.08.2024 | 11,39 | 11,49 | 11,35 | 11,40 | 0,09% | - |
| 29.08.2024 | 11,29 | 11,46 | 11,24 | 11,39 | 0,93% | - |
| 28.08.2024 | 11,18 | 11,31 | 11,11 | 11,28 | 0,89% | - |
| 27.08.2024 | 11,18 | 11,26 | 11,05 | 11,18 | 0,13% | - |
| 26.08.2024 | 11,18 | 11,22 | 11,14 | 11,17 | 0,00% | - |
| 23.08.2024 | 10,93 | 11,20 | 10,88 | 11,17 | 2,53% | - |
| 22.08.2024 | 10,80 | 10,97 | 10,77 | 10,89 | 0,83% | - |
| 21.08.2024 | 10,73 | 10,83 | 10,66 | 10,80 | 0,98% | - |
| 20.08.2024 | 10,74 | 10,83 | 10,68 | 10,70 | -0,42% | - |
| 19.08.2024 | 10,69 | 10,78 | 10,65 | 10,74 | 0,42% | - |
| 16.08.2024 | 10,71 | 10,75 | 10,63 | 10,70 | -0,14% | - |
| 15.08.2024 | 10,53 | 10,75 | 10,46 | 10,71 | 1,95% | - |
| 14.08.2024 | 10,42 | 10,52 | 10,38 | 10,51 | 0,82% | - |
| 13.08.2024 | 10,30 | 10,43 | 10,26 | 10,42 | 1,17% | - |
| 12.08.2024 | 10,39 | 10,44 | 10,29 | 10,30 | -0,77% | - |
| 09.08.2024 | 10,26 | 10,44 | 10,24 | 10,38 | 0,73% | - |
| 08.08.2024 | 10,21 | 10,31 | 10,02 | 10,31 | 1,48% | - |
| 07.08.2024 | 10,14 | 10,37 | 10,12 | 10,16 | 1,25% | - |
| 06.08.2024 | 10,28 | 10,35 | 10,00 | 10,03 | -1,96% | - |
| 05.08.2024 | 10,19 | 10,27 | 9,85 | 10,23 | -1,35% | - |
| 02.08.2024 | 10,91 | 10,96 | 10,36 | 10,37 | -5,77% | - |