31,900€
2,90%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 31,80 | 32,00 | 31,60 | 31,90 | 2,90% | - |
10.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
09.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
08.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
07.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
06.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
03.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
02.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
30.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
29.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
26.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
25.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 11,00 |
24.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
23.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
22.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
19.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
18.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
17.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
16.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
15.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
12.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
11.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
10.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
09.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
08.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
05.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
04.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
03.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
02.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | - |
28.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,78% | - |
27.03.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 3,55% | - |
26.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -3,55% | - |
25.03.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,77% | - |
22.03.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,13% | - |
21.03.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,30% | - |
20.03.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,71% | - |
19.03.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | 23,00 |
18.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
15.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,44% | - |
14.03.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -1,12% | - |
13.03.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,37% | - |
12.03.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,68% | - |
11.03.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -0,56% | - |
08.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,00% | - |
07.03.2024 | 31,82 | 32,96 | 31,82 | 32,96 | 3,32% | 31,00 |
06.03.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,13% | - |
05.03.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,25% | - |
04.03.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,95% | - |
01.03.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 2,53% | - |
29.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -1,72% | - |
28.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,57% | - |
27.02.2024 | 31,38 | 31,50 | 31,38 | 31,50 | 0,64% | 1.020,00 |
26.02.2024 | 32,02 | 32,02 | 31,30 | 31,30 | -2,61% | 1,00 |
23.02.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -1,71% | - |
22.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,55% | - |
21.02.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,43% | - |
20.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,06% | - |
19.02.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,06% | - |
16.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,74% | - |
15.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,50% | - |
14.02.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -3,61% | - |
13.02.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,54% | - |
12.02.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 0,61% | - |
09.02.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,42% | - |
08.02.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 3,00% | - |
07.02.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 1,78% | - |
06.02.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -1,50% | - |
05.02.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,25% | - |
02.02.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,44% | - |
01.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,20% | - |
31.01.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,15% | - |
30.01.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,58% | - |
29.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,52% | - |
26.01.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | - |
25.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,26% | - |
24.01.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,28% | - |
23.01.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,26% | - |
22.01.2024 | 30,72 | 31,24 | 30,72 | 31,24 | 2,83% | 340,00 |
19.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,63% | - |
18.01.2024 | 29,90 | 31,20 | 29,90 | 31,20 | 2,97% | 143,00 |
17.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,07% | - |
16.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,46% | - |
15.01.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -0,20% | - |
12.01.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -3,60% | - |
11.01.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 2,66% | - |
10.01.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -1,22% | - |
09.01.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 4,69% | - |
08.01.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 1,22% | - |
05.01.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 1,52% | - |
04.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,21% | - |
03.01.2024 | 29,04 | 29,04 | 28,96 | 28,96 | -2,10% | 50,00 |
02.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,82% | - |
29.12.2023 | 29,34 | 29,34 | 29,34 | 29,34 | -0,95% | - |
28.12.2023 | 29,62 | 29,62 | 29,62 | 29,62 | 0,34% | - |
27.12.2023 | 29,52 | 29,52 | 29,52 | 29,52 | 0,89% | - |
22.12.2023 | 29,26 | 29,26 | 29,26 | 29,26 | -0,14% | - |
21.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 0,55% | - |
20.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | 1,46% | - |
19.12.2023 | 28,72 | 28,72 | 28,72 | 28,72 | -1,44% | - |
18.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | -0,14% | - |