26,500€
1,92%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,00 | 26,60 | 25,80 | 26,40 | 1,54% | - |
| 29.10.2026 | 25,60 | 26,40 | 25,60 | 26,00 | 1,56% | - |
| 28.10.2026 | 27,20 | 27,40 | 25,60 | 25,60 | -6,57% | - |
| 27.10.2026 | 26,40 | 27,40 | 26,40 | 27,40 | 3,79% | - |
| 26.10.2026 | 26,40 | 26,60 | 26,00 | 26,40 | 0,76% | - |
| 23.10.2026 | 26,00 | 26,40 | 25,80 | 26,20 | 0,77% | - |
| 22.10.2026 | 25,60 | 26,00 | 25,20 | 26,00 | 0,78% | - |
| 21.10.2026 | 25,40 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 20.10.2026 | 24,60 | 25,40 | 24,20 | 25,40 | 3,25% | - |
| 19.10.2026 | 25,40 | 25,40 | 24,40 | 24,60 | -2,38% | - |
| 16.10.2026 | 25,00 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 15.10.2026 | 24,20 | 25,20 | 24,20 | 25,00 | 2,46% | - |
| 14.10.2026 | 23,00 | 24,40 | 23,00 | 24,40 | 6,09% | - |
| 13.10.2026 | 23,40 | 24,00 | 22,80 | 23,00 | -1,71% | - |
| 12.10.2026 | 23,20 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 09.10.2026 | 23,20 | 23,80 | 23,20 | 23,20 | 0,00% | - |
| 08.10.2026 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 07.10.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 06.10.2026 | 24,20 | 24,60 | 24,00 | 24,20 | -2,42% | - |
| 02.10.2026 | 24,80 | 25,20 | 24,60 | 24,80 | 0,81% | - |
| 01.10.2026 | 26,00 | 26,00 | 24,60 | 24,60 | -4,65% | - |
| 30.09.2026 | 26,40 | 26,40 | 25,60 | 25,80 | -1,53% | - |
| 29.09.2026 | 26,60 | 26,80 | 26,20 | 26,20 | -2,24% | - |
| 28.09.2026 | 24,00 | 27,60 | 24,00 | 26,80 | 11,67% | - |
| 25.09.2026 | 24,00 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 24.09.2026 | 24,20 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 23.09.2026 | 24,60 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 22.09.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 21.09.2026 | 24,20 | 24,20 | 23,60 | 24,00 | 0,00% | - |
| 18.09.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 17.09.2026 | 24,60 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 16.09.2026 | 23,00 | 24,60 | 23,00 | 24,40 | 7,02% | - |
| 15.09.2026 | 23,00 | 23,20 | 22,60 | 22,80 | -0,87% | - |
| 14.09.2026 | 23,20 | 23,20 | 22,80 | 23,00 | -0,86% | - |
| 11.09.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 10.09.2026 | 23,20 | 23,60 | 23,20 | 23,20 | 0,87% | - |
| 09.09.2026 | 24,00 | 24,00 | 23,00 | 23,00 | -4,17% | 432,00 |
| 08.09.2026 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 07.09.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 04.09.2026 | 24,40 | 24,80 | 24,20 | 24,40 | 0,00% | - |
| 03.09.2026 | 24,40 | 24,40 | 23,80 | 24,40 | 0,00% | - |
| 02.09.2026 | 25,00 | 25,00 | 24,20 | 24,40 | -1,61% | - |
| 01.09.2026 | 25,00 | 25,20 | 24,40 | 24,80 | -0,80% | - |
| 31.08.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 28.08.2026 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 27.08.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -1,55% | - |
| 26.08.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 0,78% | - |
| 25.08.2026 | 25,20 | 25,80 | 25,20 | 25,60 | 1,59% | - |
| 24.08.2026 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 21.08.2026 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 20.08.2026 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 19.08.2026 | 24,80 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 18.08.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 17.08.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 14.08.2026 | 25,60 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 13.08.2026 | 25,20 | 25,80 | 25,00 | 25,60 | 2,40% | - |
| 12.08.2026 | 25,00 | 25,80 | 25,00 | 25,00 | 0,81% | - |
| 11.08.2026 | 24,40 | 25,20 | 24,20 | 24,80 | 2,48% | - |
| 10.08.2026 | 24,60 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 07.08.2026 | 24,60 | 24,80 | 24,20 | 24,60 | 0,82% | - |
| 06.08.2026 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 05.08.2026 | 24,40 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 04.08.2026 | 23,80 | 24,60 | 23,60 | 24,40 | 2,52% | - |
| 03.08.2026 | 23,40 | 24,40 | 23,40 | 23,80 | 1,71% | - |
| 31.07.2026 | 23,40 | 23,60 | 23,20 | 23,40 | -0,85% | - |
| 30.07.2026 | 23,20 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 29.07.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 28.07.2026 | 22,80 | 23,80 | 22,80 | 23,20 | 0,87% | 100,00 |
| 27.07.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 24.07.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 23.07.2026 | 23,20 | 23,40 | 22,60 | 22,80 | -1,72% | - |
| 22.07.2026 | 22,40 | 23,20 | 22,00 | 23,20 | 3,57% | - |
| 21.07.2026 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 20.07.2026 | 23,20 | 23,20 | 22,20 | 22,40 | -3,45% | - |
| 17.07.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 16.07.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 15.07.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 3,60% | - |
| 14.07.2026 | 22,40 | 22,40 | 21,60 | 22,20 | -0,89% | - |
| 13.07.2026 | 21,80 | 22,80 | 21,80 | 22,40 | 1,82% | - |
| 10.07.2026 | 22,00 | 22,00 | 21,80 | 22,00 | -0,90% | - |
| 09.07.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 08.07.2026 | 21,80 | 21,80 | 21,20 | 21,60 | -4,42% | - |
| 07.07.2026 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 06.07.2026 | 23,00 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 03.07.2026 | 23,00 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 02.07.2026 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 01.07.2026 | 22,80 | 22,80 | 22,20 | 22,80 | 0,00% | - |
| 30.06.2026 | 23,20 | 23,20 | 22,40 | 22,80 | -0,87% | - |
| 29.06.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | - |
| 26.06.2026 | 23,40 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 25.06.2026 | 23,20 | 23,80 | 23,20 | 23,40 | 1,74% | - |
| 24.06.2026 | 21,80 | 23,00 | 21,80 | 23,00 | 5,50% | 200,00 |
| 23.06.2026 | 21,80 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 22.06.2026 | 21,40 | 22,00 | 21,00 | 22,00 | 2,80% | - |
| 19.06.2026 | 21,20 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 18.06.2026 | 21,40 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 17.06.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 16.06.2026 | 20,80 | 21,20 | 20,60 | 21,00 | 1,94% | - |
| 15.06.2026 | 20,80 | 21,20 | 20,60 | 20,60 | 0,98% | - |
| 12.06.2026 | 19,80 | 21,00 | 19,80 | 20,40 | 2,51% | - |