22,000€
0,92%
Echtzeit-Aktienkurs BELLWAY PLC LS -,125
Bid:
Ask:
Aktienkurse zur BELLWAY PLC LS -,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,00 | 22,50 | 21,80 | 22,20 | 2,30% | - |
| 04.05.2026 | 22,20 | 22,40 | 21,70 | 21,70 | -2,25% | 28,00 |
| 30.04.2026 | 21,60 | 22,30 | 21,40 | 22,20 | 2,78% | - |
| 29.04.2026 | 22,40 | 22,60 | 21,50 | 21,60 | -3,57% | - |
| 28.04.2026 | 22,40 | 22,60 | 22,00 | 22,40 | -0,88% | - |
| 27.04.2026 | 22,60 | 23,20 | 22,50 | 22,60 | -0,88% | - |
| 24.04.2026 | 23,00 | 23,00 | 22,50 | 22,80 | -0,87% | - |
| 23.04.2026 | 22,80 | 23,40 | 22,60 | 23,00 | 0,00% | - |
| 22.04.2026 | 23,20 | 23,20 | 22,80 | 23,00 | -0,86% | - |
| 21.04.2026 | 23,60 | 23,60 | 22,80 | 23,20 | 0,00% | - |
| 20.04.2026 | 23,80 | 23,80 | 23,00 | 23,20 | -3,33% | 21,00 |
| 17.04.2026 | 23,20 | 24,40 | 22,50 | 24,00 | 5,26% | - |
| 16.04.2026 | 22,60 | 23,40 | 22,60 | 22,80 | 0,88% | - |
| 15.04.2026 | 22,80 | 23,40 | 22,50 | 22,60 | -0,88% | - |
| 14.04.2026 | 22,60 | 23,10 | 22,60 | 22,80 | 0,88% | - |
| 13.04.2026 | 22,70 | 23,00 | 22,30 | 22,60 | -1,74% | - |
| 10.04.2026 | 23,00 | 23,80 | 23,00 | 23,00 | -0,86% | 54,00 |
| 09.04.2026 | 23,60 | 23,80 | 22,60 | 23,20 | -1,69% | - |
| 08.04.2026 | 21,90 | 24,00 | 21,90 | 23,60 | 9,26% | - |
| 07.04.2026 | 22,00 | 22,40 | 21,30 | 21,60 | -2,70% | 28,00 |
| 02.04.2026 | 21,40 | 22,40 | 21,40 | 22,20 | 0,91% | - |
| 01.04.2026 | 21,40 | 22,20 | 21,20 | 22,00 | 2,80% | - |
| 31.03.2026 | 21,80 | 21,90 | 21,20 | 21,40 | 0,94% | - |
| 30.03.2026 | 21,20 | 21,50 | 20,80 | 21,20 | 1,92% | 176,00 |
| 27.03.2026 | 21,60 | 22,20 | 20,80 | 20,80 | -2,80% | - |
| 26.03.2026 | 21,60 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 25.03.2026 | 21,00 | 22,00 | 20,60 | 21,60 | 1,89% | - |
| 24.03.2026 | 25,20 | 25,30 | 21,00 | 21,20 | -15,87% | 288,00 |
| 23.03.2026 | 23,90 | 25,80 | 23,40 | 25,20 | 3,70% | 648,00 |
| 20.03.2026 | 24,80 | 25,40 | 24,20 | 24,30 | -2,02% | - |
| 19.03.2026 | 26,00 | 26,20 | 24,60 | 24,80 | -4,62% | 3.159,00 |
| 18.03.2026 | 26,20 | 26,60 | 25,80 | 26,00 | 0,00% | - |
| 17.03.2026 | 26,20 | 26,60 | 25,60 | 26,00 | -0,76% | - |
| 16.03.2026 | 27,00 | 27,00 | 26,00 | 26,20 | -1,50% | - |
| 13.03.2026 | 26,80 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 12.03.2026 | 27,60 | 27,70 | 26,40 | 26,60 | -3,62% | - |
| 11.03.2026 | 27,60 | 27,80 | 27,00 | 27,60 | 0,73% | - |
| 10.03.2026 | 26,80 | 28,10 | 26,80 | 27,40 | 2,24% | - |
| 09.03.2026 | 27,10 | 27,20 | 26,20 | 26,80 | -3,60% | - |
| 06.03.2026 | 28,40 | 28,70 | 27,60 | 27,80 | -1,42% | - |
| 05.03.2026 | 28,80 | 29,30 | 28,20 | 28,20 | -2,76% | - |
| 04.03.2026 | 29,40 | 29,60 | 28,50 | 29,00 | -2,03% | - |
| 03.03.2026 | 30,80 | 30,90 | 29,20 | 29,60 | -5,13% | 28,00 |
| 02.03.2026 | 31,60 | 31,70 | 30,90 | 31,20 | -2,50% | - |
| 27.02.2026 | 32,00 | 32,70 | 31,70 | 32,00 | -0,62% | - |
| 26.02.2026 | 32,20 | 32,90 | 32,20 | 32,20 | -0,62% | - |
| 25.02.2026 | 32,80 | 33,00 | 32,40 | 32,40 | -0,61% | - |
| 24.02.2026 | 32,60 | 33,00 | 32,10 | 32,60 | 0,00% | - |
| 23.02.2026 | 32,80 | 32,90 | 32,40 | 32,60 | -0,61% | 38,00 |
| 20.02.2026 | 32,40 | 33,00 | 32,10 | 32,80 | 1,23% | - |
| 19.02.2026 | 32,80 | 33,00 | 32,10 | 32,40 | -1,82% | - |
| 18.02.2026 | 33,00 | 33,30 | 32,70 | 33,00 | 0,00% | - |
| 17.02.2026 | 32,60 | 33,30 | 32,30 | 33,00 | 1,23% | - |
| 16.02.2026 | 33,00 | 33,30 | 32,40 | 32,60 | -1,81% | - |
| 13.02.2026 | 32,80 | 33,20 | 32,10 | 33,20 | 1,84% | - |
| 12.02.2026 | 32,20 | 33,10 | 31,70 | 32,60 | 1,24% | 58,00 |
| 11.02.2026 | 30,80 | 32,60 | 29,70 | 32,20 | 5,23% | - |
| 10.02.2026 | 29,40 | 31,10 | 29,40 | 30,60 | 4,79% | - |
| 09.02.2026 | 30,00 | 30,60 | 28,70 | 29,20 | -3,31% | - |
| 06.02.2026 | 30,60 | 30,60 | 30,10 | 30,20 | -0,98% | - |
| 05.02.2026 | 32,00 | 32,00 | 30,20 | 30,50 | -4,09% | - |
| 04.02.2026 | 32,00 | 32,50 | 31,70 | 31,80 | -0,62% | - |
| 03.02.2026 | 32,00 | 32,50 | 31,50 | 32,00 | 0,00% | 22,00 |
| 02.02.2026 | 31,30 | 32,10 | 31,10 | 32,00 | 1,27% | - |
| 30.01.2026 | 31,60 | 32,10 | 31,40 | 31,60 | -0,63% | - |
| 29.01.2026 | 32,00 | 32,40 | 31,80 | 31,80 | -0,62% | - |
| 28.01.2026 | 31,60 | 32,10 | 31,30 | 32,00 | 1,27% | - |
| 27.01.2026 | 31,20 | 31,80 | 31,20 | 31,60 | 1,28% | - |
| 26.01.2026 | 31,00 | 31,50 | 31,00 | 31,20 | 0,00% | - |
| 23.01.2026 | 31,60 | 31,60 | 31,00 | 31,20 | -1,27% | - |
| 22.01.2026 | 31,40 | 31,80 | 30,40 | 31,60 | 1,28% | - |
| 21.01.2026 | 31,60 | 31,70 | 30,60 | 31,20 | 0,00% | - |
| 20.01.2026 | 31,80 | 32,10 | 30,80 | 31,20 | -1,89% | - |
| 19.01.2026 | 31,40 | 31,90 | 31,20 | 31,80 | 0,00% | - |
| 16.01.2026 | 31,60 | 31,90 | 31,40 | 31,80 | 0,63% | - |
| 15.01.2026 | 31,20 | 31,70 | 29,90 | 31,60 | 1,94% | - |
| 14.01.2026 | 31,80 | 32,10 | 30,70 | 31,00 | -2,52% | - |
| 13.01.2026 | 32,60 | 33,00 | 31,50 | 31,80 | -1,85% | - |
| 12.01.2026 | 32,20 | 32,70 | 32,00 | 32,40 | 0,00% | - |
| 09.01.2026 | 32,40 | 32,70 | 31,90 | 32,40 | -0,61% | - |
| 08.01.2026 | 31,80 | 32,90 | 31,80 | 32,60 | 1,88% | - |
| 07.01.2026 | 31,60 | 32,30 | 31,30 | 32,00 | 1,27% | - |
| 06.01.2026 | 32,40 | 32,40 | 31,40 | 31,60 | -1,86% | - |
| 05.01.2026 | 31,60 | 32,20 | 31,30 | 32,20 | 1,90% | 28,00 |
| 02.01.2026 | 31,40 | 31,70 | 31,20 | 31,60 | 0,96% | - |
| 30.12.2025 | 31,00 | 31,40 | 30,90 | 31,30 | 0,32% | - |
| 29.12.2025 | 30,60 | 31,50 | 30,60 | 31,20 | 0,65% | - |
| 23.12.2025 | 30,80 | 31,00 | 30,20 | 31,00 | 1,31% | - |
| 22.12.2025 | 30,40 | 30,70 | 30,20 | 30,60 | 0,66% | 634,00 |
| 19.12.2025 | 30,80 | 30,90 | 30,20 | 30,40 | -1,62% | - |
| 18.12.2025 | 30,60 | 31,10 | 30,50 | 30,90 | 1,31% | - |
| 17.12.2025 | 30,00 | 30,90 | 30,00 | 30,50 | 1,67% | 17,00 |
| 16.12.2025 | 29,80 | 30,30 | 29,80 | 30,00 | 0,00% | - |
| 15.12.2025 | 30,20 | 30,30 | 29,60 | 30,00 | -0,66% | - |
| 12.12.2025 | 30,40 | 30,70 | 30,00 | 30,20 | -0,66% | - |
| 11.12.2025 | 30,20 | 30,60 | 30,10 | 30,40 | 0,00% | - |
| 10.12.2025 | 30,60 | 30,80 | 30,10 | 30,40 | 0,00% | - |
| 09.12.2025 | 30,40 | 31,20 | 30,30 | 30,40 | 0,00% | - |
| 08.12.2025 | 31,00 | 31,30 | 30,40 | 30,40 | -2,56% | - |
| 05.12.2025 | 31,20 | 31,70 | 31,10 | 31,20 | 0,00% | - |