31,200€
-5,45%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,60 | 31,40 | 30,60 | 31,20 | -5,45% | - |
| 02.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 01.07.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -4,57% | 39,00 |
| 30.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 27.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 26.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 25.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 75,00 |
| 24.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 23.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 20.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 19.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 17.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 16.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 13.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 12.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 11.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 6,92% | 250,00 |
| 10.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 06.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 05.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 04.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 03.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 02.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 30.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 28.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 27.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 26.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 21.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 20.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 19.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 16.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 15.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 13.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 12.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 09.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 08.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 07.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 06.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 05.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 02.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 30.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 29.04.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 5,96% | 60,00 |
| 28.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 24.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 23.04.2025 | 29,80 | 30,60 | 29,80 | 29,80 | 2,76% | 1.396,00 |
| 22.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 16.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 15.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 14.04.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 3,76% | 30,00 |
| 11.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 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 |