26,300€
1,15%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,70 | 27,10 | 25,90 | 26,50 | 1,92% | - |
| 10.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 09.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 08.04.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 4,69% | 100,00 |
| 07.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 04.04.2025 | 28,00 | 28,00 | 26,60 | 26,60 | -2,21% | 505,00 |
| 03.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 02.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 01.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 31.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 26.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 25.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 24.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 21.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 20.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 19.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 18.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 17.03.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 5,22% | 315,00 |
| 14.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 13.03.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | 255,00 |
| 12.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 11.03.2025 | 26,40 | 28,00 | 26,40 | 27,80 | 2,21% | 774,00 |
| 10.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 07.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 06.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 4,00 |
| 05.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.03.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -3,50% | 500,00 |
| 03.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 28.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 27.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 26.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 25.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 24.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 21.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 20.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 19.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 18.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 17.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 14.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 13.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.02.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | 75,00 |
| 11.02.2025 | 30,80 | 30,80 | 28,80 | 29,80 | -3,25% | 789,00 |
| 10.02.2025 | 30,40 | 31,20 | 30,40 | 30,80 | -1,28% | 90,00 |
| 07.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 06.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 05.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 03.02.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | 540,00 |
| 31.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 30.01.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 1,27% | 437,00 |
| 29.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 28.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 27.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 24.01.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 4,83% | 38,00 |
| 23.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 21.01.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 43,00 |
| 20.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 17.01.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 4,26% | 182,00 |
| 16.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,82% | - |
| 15.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 14.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 10.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 09.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 08.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 07.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 06.01.2025 | 28,40 | 29,20 | 28,40 | 29,20 | -0,68% | 604,00 |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 02.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | - |
| 30.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 27.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.12.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | 1,00 |
| 20.12.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | 3,00 |
| 19.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 18.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 17.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 16.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 13.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 12.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 11.12.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,31% | 295,00 |
| 10.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 09.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 06.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 05.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 04.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 03.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 02.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 29.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 28.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 27.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 26.11.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 1.000,00 |
| 25.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 14,00 |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 21.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 20.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 19.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 18.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |