20,900€
-2,34%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,70 | 21,80 | 20,90 | 20,90 | -3,24% | - |
| 26.03.2026 | 21,50 | 21,70 | 21,30 | 21,60 | 0,00% | - |
| 25.03.2026 | 21,10 | 21,90 | 21,10 | 21,60 | 1,89% | - |
| 24.03.2026 | 24,90 | 25,40 | 21,00 | 21,20 | -15,87% | - |
| 23.03.2026 | 23,90 | 25,80 | 23,50 | 25,20 | 4,13% | - |
| 20.03.2026 | 24,70 | 25,40 | 24,20 | 24,20 | -1,63% | - |
| 19.03.2026 | 25,90 | 26,10 | 24,60 | 24,60 | -5,38% | - |
| 18.03.2026 | 26,40 | 26,60 | 25,70 | 26,00 | 0,00% | - |
| 17.03.2026 | 26,20 | 26,50 | 25,70 | 26,00 | -0,76% | - |
| 16.03.2026 | 27,00 | 27,00 | 26,00 | 26,20 | -1,50% | - |
| 13.03.2026 | 26,60 | 26,90 | 26,20 | 26,60 | 0,00% | - |
| 12.03.2026 | 27,30 | 27,60 | 26,50 | 26,60 | -3,62% | - |
| 11.03.2026 | 27,50 | 27,80 | 27,10 | 27,60 | 0,73% | - |
| 10.03.2026 | 26,70 | 28,00 | 26,70 | 27,40 | 3,01% | - |
| 09.03.2026 | 26,90 | 27,20 | 26,30 | 26,60 | -4,32% | - |
| 06.03.2026 | 28,30 | 28,60 | 27,60 | 27,80 | -1,42% | - |
| 05.03.2026 | 28,70 | 29,20 | 28,20 | 28,20 | -2,76% | - |
| 04.03.2026 | 29,30 | 29,60 | 28,60 | 29,00 | -1,36% | - |
| 03.03.2026 | 30,50 | 30,80 | 29,30 | 29,40 | -5,16% | - |
| 02.03.2026 | 31,30 | 31,60 | 31,00 | 31,00 | -3,13% | - |
| 27.02.2026 | 32,10 | 32,70 | 31,80 | 32,00 | 0,00% | - |
| 26.02.2026 | 32,40 | 32,80 | 32,00 | 32,00 | -1,54% | - |
| 25.02.2026 | 32,70 | 33,00 | 32,40 | 32,50 | -0,31% | - |
| 24.02.2026 | 32,70 | 33,00 | 32,10 | 32,60 | 0,00% | - |
| 23.02.2026 | 32,70 | 32,80 | 32,40 | 32,60 | -0,61% | - |
| 20.02.2026 | 32,50 | 33,00 | 32,40 | 32,80 | 1,23% | - |
| 19.02.2026 | 32,90 | 33,00 | 32,10 | 32,40 | -1,82% | - |
| 18.02.2026 | 33,10 | 33,20 | 32,80 | 33,00 | 0,00% | - |
| 17.02.2026 | 32,50 | 33,20 | 32,40 | 33,00 | 1,23% | - |
| 16.02.2026 | 33,20 | 33,20 | 32,40 | 32,60 | -1,81% | - |
| 13.02.2026 | 32,50 | 33,20 | 32,20 | 33,20 | 2,47% | - |
| 12.02.2026 | 32,40 | 33,10 | 31,80 | 32,40 | 1,25% | - |
| 11.02.2026 | 30,70 | 32,60 | 29,80 | 32,00 | 4,58% | - |
| 10.02.2026 | 29,10 | 31,00 | 29,10 | 30,60 | 4,79% | - |
| 09.02.2026 | 30,30 | 30,60 | 28,80 | 29,20 | -2,67% | - |
| 06.02.2026 | 30,60 | 30,60 | 30,00 | 30,00 | -0,66% | - |
| 05.02.2026 | 31,90 | 32,00 | 30,20 | 30,20 | -5,03% | - |
| 04.02.2026 | 32,10 | 32,50 | 31,80 | 31,80 | 0,00% | - |
| 03.02.2026 | 32,20 | 32,20 | 31,60 | 31,80 | -0,62% | - |
| 02.02.2026 | 31,30 | 32,00 | 31,30 | 32,00 | 1,27% | - |
| 30.01.2026 | 31,70 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 29.01.2026 | 32,10 | 32,40 | 31,80 | 31,80 | -0,31% | - |
| 28.01.2026 | 31,60 | 32,00 | 31,60 | 31,90 | 1,27% | - |
| 27.01.2026 | 31,30 | 31,80 | 31,30 | 31,50 | 1,61% | - |
| 26.01.2026 | 31,20 | 31,40 | 31,00 | 31,00 | 0,00% | - |
| 23.01.2026 | 31,50 | 31,60 | 31,00 | 31,00 | -1,27% | - |
| 22.01.2026 | 31,40 | 31,80 | 30,40 | 31,40 | 0,00% | - |
| 21.01.2026 | 31,30 | 31,50 | 30,60 | 31,40 | 0,64% | - |
| 20.01.2026 | 31,50 | 31,80 | 30,80 | 31,20 | -1,89% | - |
| 19.01.2026 | 31,30 | 31,80 | 31,10 | 31,80 | 0,00% | - |
| 16.01.2026 | 31,70 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 15.01.2026 | 31,10 | 31,60 | 29,80 | 31,60 | 1,94% | - |
| 14.01.2026 | 31,90 | 31,90 | 30,80 | 31,00 | -2,52% | - |
| 13.01.2026 | 32,50 | 32,90 | 31,60 | 31,80 | -1,85% | - |
| 12.01.2026 | 32,30 | 32,60 | 32,00 | 32,40 | 0,62% | - |
| 09.01.2026 | 32,50 | 32,50 | 32,00 | 32,20 | -0,62% | - |
| 08.01.2026 | 32,00 | 32,60 | 31,90 | 32,40 | 1,89% | - |
| 07.01.2026 | 31,40 | 32,30 | 31,40 | 31,80 | 1,27% | - |
| 06.01.2026 | 32,30 | 32,40 | 31,40 | 31,40 | -1,88% | - |
| 05.01.2026 | 31,80 | 32,20 | 31,40 | 32,00 | 1,91% | - |
| 02.01.2026 | 31,60 | 31,60 | 31,30 | 31,40 | 4,67% | - |
| 30.12.2025 | 31,20 | 31,40 | 30,00 | 30,00 | -2,60% | - |
| 29.12.2025 | 31,00 | 31,40 | 30,70 | 30,80 | 0,98% | - |
| 23.12.2025 | 30,60 | 31,00 | 30,30 | 30,50 | 2,35% | - |
| 22.12.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -1,97% | - |
| 19.12.2025 | 30,80 | 30,90 | 30,00 | 30,40 | 0,00% | - |
| 18.12.2025 | 30,60 | 31,00 | 30,40 | 30,40 | 1,33% | - |
| 17.12.2025 | 29,80 | 30,80 | 29,60 | 30,00 | 2,04% | - |
| 16.12.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -1,34% | - |
| 15.12.2025 | 30,20 | 30,30 | 29,60 | 29,80 | 0,00% | - |
| 12.12.2025 | 30,20 | 30,70 | 29,70 | 29,80 | -1,65% | - |
| 11.12.2025 | 30,30 | 30,40 | 30,10 | 30,30 | 1,00% | - |
| 10.12.2025 | 30,10 | 30,80 | 30,00 | 30,00 | 2,04% | - |
| 09.12.2025 | 30,40 | 31,20 | 29,40 | 29,40 | -2,65% | - |
| 08.12.2025 | 31,00 | 31,30 | 29,90 | 30,20 | 0,00% | - |
| 05.12.2025 | 31,20 | 31,60 | 30,20 | 30,20 | -1,95% | - |
| 04.12.2025 | 31,40 | 31,90 | 30,80 | 30,80 | 0,65% | - |
| 03.12.2025 | 31,60 | 31,80 | 30,60 | 30,60 | 0,00% | - |
| 02.12.2025 | 32,00 | 32,00 | 30,60 | 30,60 | -1,29% | - |
| 01.12.2025 | 32,50 | 32,60 | 31,00 | 31,00 | -3,73% | - |
| 28.11.2025 | 32,70 | 33,10 | 32,10 | 32,20 | 0,00% | - |
| 27.11.2025 | 32,20 | 33,00 | 31,90 | 32,20 | 3,21% | - |
| 26.11.2025 | 32,30 | 32,70 | 30,80 | 31,20 | 0,00% | - |
| 25.11.2025 | 31,40 | 32,40 | 31,10 | 31,20 | 2,63% | - |
| 24.11.2025 | 31,10 | 31,60 | 30,40 | 30,40 | -1,30% | - |
| 21.11.2025 | 30,20 | 31,50 | 29,70 | 30,80 | 3,36% | - |
| 20.11.2025 | 30,20 | 30,50 | 29,70 | 29,80 | -0,67% | - |
| 19.11.2025 | 30,70 | 30,90 | 29,70 | 30,00 | 0,00% | - |
| 18.11.2025 | 30,20 | 30,80 | 30,00 | 30,00 | -1,32% | - |
| 17.11.2025 | 30,90 | 31,50 | 30,40 | 30,40 | 1,33% | - |
| 14.11.2025 | 31,30 | 31,40 | 30,00 | 30,00 | -3,23% | - |
| 13.11.2025 | 31,50 | 32,20 | 30,90 | 31,00 | -0,64% | - |
| 12.11.2025 | 31,90 | 32,10 | 31,10 | 31,20 | 0,65% | - |
| 11.11.2025 | 31,20 | 32,20 | 30,90 | 31,00 | 0,00% | - |
| 10.11.2025 | 30,60 | 31,30 | 30,40 | 31,00 | 5,44% | - |
| 07.11.2025 | 30,40 | 30,60 | 29,40 | 29,40 | 0,00% | - |
| 06.11.2025 | 30,00 | 30,80 | 29,40 | 29,40 | 0,68% | - |
| 05.11.2025 | 29,90 | 30,60 | 29,20 | 29,20 | 0,00% | - |
| 04.11.2025 | 29,90 | 30,60 | 29,20 | 29,20 | 0,00% | - |
| 03.11.2025 | 30,00 | 30,40 | 29,20 | 29,20 | -2,01% | - |