28,600€
2,14%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,90 | 29,50 | 28,50 | 28,80 | 0,35% | - |
| 19.12.2024 | 29,20 | 29,60 | 28,70 | 28,70 | -3,69% | - |
| 18.12.2024 | 29,60 | 29,90 | 29,10 | 29,80 | 2,05% | - |
| 17.12.2024 | 29,40 | 29,80 | 29,00 | 29,20 | -0,34% | - |
| 16.12.2024 | 29,20 | 29,70 | 29,00 | 29,30 | 0,00% | - |
| 13.12.2024 | 29,00 | 30,10 | 29,00 | 29,30 | -2,33% | - |
| 12.12.2024 | 30,40 | 30,50 | 29,70 | 30,00 | -0,33% | - |
| 11.12.2024 | 30,60 | 31,00 | 30,00 | 30,10 | -1,63% | - |
| 10.12.2024 | 30,40 | 30,90 | 30,40 | 30,60 | -0,65% | - |
| 09.12.2024 | 30,80 | 31,10 | 30,50 | 30,80 | 0,00% | - |
| 06.12.2024 | 29,60 | 31,20 | 29,60 | 30,80 | 1,99% | - |
| 05.12.2024 | 30,00 | 30,90 | 29,90 | 30,20 | 0,00% | - |
| 04.12.2024 | 29,60 | 30,50 | 29,60 | 30,20 | 0,67% | - |
| 03.12.2024 | 30,60 | 30,80 | 29,80 | 30,00 | -0,33% | - |
| 02.12.2024 | 30,00 | 31,00 | 30,00 | 30,10 | 0,33% | - |
| 29.11.2024 | 29,60 | 30,50 | 29,60 | 30,00 | 1,01% | - |
| 28.11.2024 | 30,50 | 30,80 | 29,60 | 29,70 | -1,66% | - |
| 27.11.2024 | 29,60 | 30,80 | 29,60 | 30,20 | 0,33% | - |
| 26.11.2024 | 30,60 | 30,80 | 30,00 | 30,10 | -2,27% | - |
| 25.11.2024 | 30,00 | 31,00 | 30,00 | 30,80 | 2,67% | - |
| 22.11.2024 | 28,60 | 30,60 | 28,60 | 30,00 | 2,74% | - |
| 21.11.2024 | 29,20 | 29,60 | 29,00 | 29,20 | 0,69% | - |
| 20.11.2024 | 29,80 | 30,50 | 29,00 | 29,00 | -3,97% | - |
| 19.11.2024 | 29,20 | 30,60 | 29,20 | 30,20 | 1,34% | - |
| 18.11.2024 | 30,60 | 30,80 | 29,80 | 29,80 | -2,30% | - |
| 15.11.2024 | 30,30 | 31,00 | 30,10 | 30,50 | -0,97% | - |
| 14.11.2024 | 30,40 | 31,00 | 30,00 | 30,80 | 1,32% | - |
| 13.11.2024 | 31,20 | 31,30 | 30,00 | 30,40 | -1,62% | - |
| 12.11.2024 | 31,80 | 32,20 | 30,80 | 30,90 | -3,13% | - |
| 11.11.2024 | 32,00 | 32,80 | 31,90 | 31,90 | 0,00% | - |
| 08.11.2024 | 32,00 | 33,00 | 31,70 | 31,90 | -2,15% | - |
| 07.11.2024 | 32,80 | 33,10 | 32,40 | 32,60 | 0,93% | - |
| 06.11.2024 | 33,90 | 34,10 | 32,20 | 32,30 | -1,82% | - |
| 05.11.2024 | 33,40 | 33,80 | 32,90 | 32,90 | -1,50% | - |
| 04.11.2024 | 33,50 | 34,10 | 33,00 | 33,40 | -0,30% | - |
| 01.11.2024 | 34,00 | 34,30 | 33,50 | 33,50 | 0,00% | - |
| 31.10.2024 | 36,20 | 36,30 | 33,40 | 33,50 | -6,69% | - |
| 30.10.2024 | 36,60 | 38,00 | 35,90 | 35,90 | -2,45% | - |
| 29.10.2024 | 36,20 | 37,40 | 36,20 | 36,80 | 0,27% | - |
| 28.10.2024 | 36,60 | 37,30 | 36,50 | 36,70 | 0,55% | - |
| 25.10.2024 | 36,90 | 37,50 | 36,50 | 36,50 | -2,67% | - |
| 24.10.2024 | 37,90 | 38,10 | 36,20 | 37,50 | -0,53% | - |
| 23.10.2024 | 37,70 | 38,20 | 37,40 | 37,70 | -0,53% | - |
| 22.10.2024 | 37,60 | 38,10 | 37,40 | 37,90 | -1,04% | - |
| 21.10.2024 | 38,70 | 39,50 | 38,10 | 38,30 | -1,54% | - |
| 18.10.2024 | 40,50 | 40,50 | 38,40 | 38,90 | -3,95% | - |
| 17.10.2024 | 40,40 | 40,90 | 40,00 | 40,50 | 0,25% | - |
| 16.10.2024 | 39,60 | 40,80 | 39,60 | 40,40 | 13,48% | - |
| 15.10.2024 | 36,70 | 40,30 | 35,60 | 35,60 | -2,20% | - |
| 14.10.2024 | 36,40 | 36,70 | 36,10 | 36,40 | -0,27% | - |
| 11.10.2024 | 36,30 | 36,80 | 36,10 | 36,50 | 0,55% | - |
| 10.10.2024 | 36,90 | 37,30 | 35,90 | 36,30 | -0,82% | - |
| 09.10.2024 | 36,80 | 37,10 | 36,60 | 36,60 | -0,54% | - |
| 08.10.2024 | 36,70 | 36,90 | 35,80 | 36,80 | -0,81% | - |
| 07.10.2024 | 37,80 | 38,30 | 36,90 | 37,10 | -3,13% | - |
| 04.10.2024 | 37,60 | 38,50 | 37,10 | 38,30 | 2,13% | - |
| 03.10.2024 | 36,90 | 37,70 | 36,90 | 37,50 | 3,02% | - |
| 02.10.2024 | 37,80 | 37,90 | 36,40 | 36,40 | -3,70% | - |
| 01.10.2024 | 37,60 | 38,10 | 37,30 | 37,80 | 0,27% | 400,00 |
| 30.09.2024 | 37,80 | 38,10 | 37,30 | 37,70 | -0,53% | - |
| 27.09.2024 | 37,20 | 38,10 | 37,20 | 37,90 | 0,53% | - |
| 26.09.2024 | 37,30 | 37,90 | 37,20 | 37,70 | 1,62% | - |
| 25.09.2024 | 37,40 | 38,40 | 36,90 | 37,10 | -2,62% | - |
| 24.09.2024 | 38,30 | 38,50 | 37,40 | 38,10 | -0,52% | - |
| 23.09.2024 | 37,20 | 38,30 | 37,20 | 38,30 | 2,13% | - |
| 20.09.2024 | 37,20 | 38,20 | 37,20 | 37,50 | -1,06% | - |
| 19.09.2024 | 37,50 | 38,00 | 37,10 | 37,90 | 2,16% | - |
| 18.09.2024 | 37,30 | 37,50 | 36,90 | 37,10 | -0,54% | - |
| 17.09.2024 | 37,60 | 38,10 | 37,30 | 37,30 | -0,53% | - |
| 16.09.2024 | 37,30 | 37,50 | 37,00 | 37,50 | 0,00% | - |
| 13.09.2024 | 37,60 | 37,60 | 36,60 | 37,50 | -0,27% | - |
| 12.09.2024 | 37,50 | 37,90 | 36,80 | 37,60 | 2,17% | - |
| 11.09.2024 | 37,30 | 37,40 | 36,80 | 36,80 | -1,34% | - |
| 10.09.2024 | 36,10 | 37,30 | 36,00 | 37,30 | 2,19% | - |
| 09.09.2024 | 36,20 | 36,70 | 36,00 | 36,50 | 1,11% | - |
| 06.09.2024 | 36,40 | 36,90 | 35,90 | 36,10 | -2,43% | - |
| 05.09.2024 | 35,80 | 37,10 | 35,80 | 37,00 | 1,93% | 100,00 |
| 04.09.2024 | 36,10 | 36,60 | 36,10 | 36,30 | -1,63% | - |
| 03.09.2024 | 37,00 | 37,00 | 36,40 | 36,90 | 0,00% | - |
| 02.09.2024 | 36,20 | 37,10 | 36,20 | 36,90 | 1,93% | - |
| 30.08.2024 | 36,10 | 36,80 | 36,10 | 36,20 | 1,69% | - |
| 29.08.2024 | 36,00 | 36,80 | 35,60 | 35,60 | -1,11% | - |
| 28.08.2024 | 36,30 | 36,60 | 36,00 | 36,00 | -0,55% | - |
| 27.08.2024 | 37,20 | 37,30 | 36,00 | 36,20 | -2,43% | - |
| 26.08.2024 | 37,20 | 37,30 | 36,60 | 37,10 | 0,00% | - |
| 23.08.2024 | 36,70 | 37,10 | 36,50 | 37,10 | 2,20% | 135,00 |
| 22.08.2024 | 36,70 | 37,20 | 36,30 | 36,30 | -1,63% | - |
| 21.08.2024 | 36,50 | 36,90 | 36,10 | 36,90 | 0,54% | - |
| 20.08.2024 | 36,40 | 37,10 | 36,20 | 36,70 | 0,55% | - |
| 19.08.2024 | 35,90 | 36,70 | 35,30 | 36,50 | 1,67% | - |
| 16.08.2024 | 35,80 | 36,30 | 35,60 | 35,90 | 0,56% | - |
| 15.08.2024 | 35,20 | 35,90 | 35,00 | 35,70 | 2,00% | - |
| 14.08.2024 | 34,20 | 35,30 | 34,20 | 35,00 | 1,16% | - |
| 13.08.2024 | 33,20 | 35,40 | 32,50 | 34,60 | 4,22% | - |
| 12.08.2024 | 32,90 | 33,30 | 32,60 | 33,20 | 2,47% | - |
| 09.08.2024 | 31,40 | 32,40 | 31,30 | 32,40 | 3,85% | - |
| 08.08.2024 | 31,40 | 31,80 | 30,80 | 31,20 | -1,89% | - |
| 07.08.2024 | 31,70 | 32,00 | 31,10 | 31,80 | 1,60% | - |
| 06.08.2024 | 31,30 | 31,80 | 30,90 | 31,30 | 0,64% | - |
| 05.08.2024 | 32,20 | 32,30 | 30,60 | 31,10 | -4,60% | - |