23,200€
0,87%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 23,20 | 23,50 | 23,00 | 23,20 | 0,00% | - |
| 15.07.2026 | 22,60 | 23,30 | 22,30 | 23,20 | 4,50% | - |
| 14.07.2026 | 22,60 | 22,60 | 21,90 | 22,20 | -0,89% | - |
| 13.07.2026 | 21,90 | 23,00 | 21,90 | 22,40 | 0,90% | - |
| 10.07.2026 | 22,40 | 22,40 | 21,90 | 22,20 | -0,89% | - |
| 09.07.2026 | 22,00 | 22,40 | 21,70 | 22,40 | 3,70% | - |
| 08.07.2026 | 22,80 | 22,80 | 21,40 | 21,60 | -4,42% | - |
| 07.07.2026 | 22,80 | 23,00 | 22,50 | 22,60 | -0,88% | - |
| 06.07.2026 | 23,20 | 23,50 | 22,70 | 22,80 | -1,72% | - |
| 03.07.2026 | 23,20 | 23,30 | 23,00 | 23,20 | 0,87% | - |
| 02.07.2026 | 23,00 | 23,20 | 22,70 | 23,00 | 0,00% | - |
| 01.07.2026 | 23,00 | 23,00 | 22,30 | 23,00 | 0,88% | - |
| 30.06.2026 | 23,40 | 23,40 | 22,50 | 22,80 | -1,72% | - |
| 29.06.2026 | 23,70 | 23,80 | 23,10 | 23,20 | -1,69% | - |
| 26.06.2026 | 23,60 | 24,00 | 23,20 | 23,60 | 0,00% | - |
| 25.06.2026 | 23,40 | 24,00 | 23,20 | 23,60 | 3,06% | - |
| 24.06.2026 | 22,00 | 23,20 | 22,00 | 22,90 | 5,05% | 1.000,00 |
| 23.06.2026 | 22,00 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 22.06.2026 | 21,60 | 22,20 | 21,10 | 22,00 | 1,85% | - |
| 19.06.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 18.06.2026 | 22,00 | 22,00 | 21,30 | 21,40 | -1,83% | - |
| 17.06.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 16.06.2026 | 21,00 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 15.06.2026 | 20,80 | 21,30 | 20,70 | 20,80 | 1,96% | - |
| 12.06.2026 | 20,00 | 21,20 | 19,95 | 20,40 | 1,24% | - |
| 11.06.2026 | 20,80 | 21,00 | 20,05 | 20,15 | -2,18% | 825,00 |
| 10.06.2026 | 21,20 | 21,20 | 20,50 | 20,60 | -1,90% | - |
| 09.06.2026 | 20,60 | 21,30 | 20,10 | 21,00 | 2,94% | - |
| 08.06.2026 | 21,00 | 21,00 | 20,30 | 20,40 | -2,86% | - |
| 05.06.2026 | 21,30 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 04.06.2026 | 21,20 | 21,60 | 21,10 | 21,20 | 0,47% | - |
| 03.06.2026 | 21,20 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 02.06.2026 | 21,10 | 21,80 | 20,90 | 21,00 | 0,00% | - |
| 01.06.2026 | 22,80 | 22,80 | 21,00 | 21,00 | -6,25% | - |
| 29.05.2026 | 22,50 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 28.05.2026 | 22,50 | 22,50 | 22,10 | 22,40 | -0,88% | - |
| 27.05.2026 | 22,30 | 22,80 | 22,20 | 22,60 | 1,80% | - |
| 26.05.2026 | 22,30 | 22,50 | 21,90 | 22,20 | -1,33% | - |
| 25.05.2026 | 22,40 | 22,60 | 22,10 | 22,50 | 3,21% | - |
| 22.05.2026 | 21,60 | 22,10 | 21,50 | 21,80 | 0,93% | - |
| 21.05.2026 | 21,20 | 21,70 | 21,20 | 21,60 | 0,93% | - |
| 20.05.2026 | 21,10 | 21,70 | 20,90 | 21,40 | 1,90% | - |
| 19.05.2026 | 21,10 | 21,50 | 21,00 | 21,00 | -2,33% | - |
| 18.05.2026 | 21,10 | 21,50 | 20,90 | 21,50 | 0,47% | - |
| 15.05.2026 | 21,70 | 21,70 | 21,30 | 21,40 | -1,83% | - |
| 14.05.2026 | 21,90 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 13.05.2026 | 22,30 | 22,30 | 21,50 | 21,80 | -1,80% | - |
| 12.05.2026 | 22,70 | 22,70 | 22,10 | 22,20 | -2,63% | - |
| 11.05.2026 | 22,90 | 23,00 | 22,50 | 22,80 | -1,30% | - |
| 08.05.2026 | 23,10 | 23,60 | 22,90 | 23,10 | 0,43% | - |
| 07.05.2026 | 23,30 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 06.05.2026 | 22,50 | 23,70 | 22,50 | 23,20 | 4,50% | - |
| 05.05.2026 | 21,70 | 22,50 | 21,70 | 22,20 | 2,30% | - |
| 04.05.2026 | 22,50 | 22,50 | 21,60 | 21,70 | -2,69% | - |
| 30.04.2026 | 21,30 | 22,30 | 21,30 | 22,30 | 4,21% | - |
| 29.04.2026 | 22,50 | 22,50 | 21,40 | 21,40 | -4,04% | - |
| 28.04.2026 | 22,50 | 22,50 | 22,10 | 22,30 | -1,33% | 1.012,00 |
| 27.04.2026 | 22,70 | 23,10 | 22,50 | 22,60 | -0,44% | - |
| 24.04.2026 | 23,10 | 23,20 | 22,50 | 22,70 | -1,30% | - |
| 23.04.2026 | 22,90 | 23,30 | 22,80 | 23,00 | -0,43% | - |
| 22.04.2026 | 23,30 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 21.04.2026 | 23,30 | 23,50 | 23,00 | 23,10 | -0,43% | - |
| 20.04.2026 | 23,80 | 23,80 | 23,10 | 23,20 | -2,52% | - |
| 17.04.2026 | 22,90 | 24,30 | 22,50 | 23,80 | 4,39% | - |
| 16.04.2026 | 22,70 | 23,40 | 22,70 | 22,80 | 0,88% | - |
| 15.04.2026 | 22,70 | 23,10 | 22,50 | 22,60 | 0,00% | - |
| 14.04.2026 | 22,70 | 23,10 | 22,60 | 22,60 | -0,44% | - |
| 13.04.2026 | 22,90 | 23,00 | 22,40 | 22,70 | -1,30% | - |
| 10.04.2026 | 23,10 | 23,70 | 23,00 | 23,00 | 0,00% | - |
| 09.04.2026 | 23,70 | 23,70 | 22,60 | 23,00 | -2,95% | - |
| 08.04.2026 | 22,10 | 24,00 | 21,90 | 23,70 | 10,23% | - |
| 07.04.2026 | 22,20 | 22,20 | 21,30 | 21,50 | -3,15% | - |
| 02.04.2026 | 21,50 | 22,30 | 21,40 | 22,20 | 0,91% | - |
| 01.04.2026 | 21,50 | 22,10 | 21,30 | 22,00 | 3,29% | - |
| 31.03.2026 | 21,50 | 21,90 | 21,30 | 21,30 | 0,00% | - |
| 30.03.2026 | 21,10 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 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% | - |