28,500€
2,52%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,80 | 28,90 | 27,30 | 28,50 | 2,52% | - |
| 27.02.2025 | 27,90 | 28,20 | 27,60 | 27,80 | -0,36% | - |
| 26.02.2025 | 28,30 | 28,90 | 27,80 | 27,90 | -1,06% | - |
| 25.02.2025 | 28,10 | 28,50 | 27,60 | 28,20 | 1,08% | - |
| 24.02.2025 | 28,70 | 28,90 | 27,80 | 27,90 | -0,71% | - |
| 21.02.2025 | 28,10 | 28,70 | 28,10 | 28,10 | 0,00% | - |
| 20.02.2025 | 28,20 | 28,70 | 28,00 | 28,10 | -0,35% | - |
| 19.02.2025 | 28,60 | 28,80 | 28,00 | 28,20 | -1,40% | - |
| 18.02.2025 | 29,00 | 29,30 | 28,50 | 28,60 | -1,38% | - |
| 17.02.2025 | 29,20 | 29,90 | 29,00 | 29,00 | -0,68% | - |
| 14.02.2025 | 29,60 | 30,30 | 29,10 | 29,20 | -1,35% | - |
| 13.02.2025 | 29,60 | 30,30 | 29,20 | 29,60 | 0,68% | 20,00 |
| 12.02.2025 | 29,20 | 30,70 | 28,90 | 29,40 | 0,68% | - |
| 11.02.2025 | 31,00 | 31,30 | 28,90 | 29,20 | -5,81% | 100,00 |
| 10.02.2025 | 30,50 | 31,30 | 30,20 | 31,00 | 2,31% | - |
| 07.02.2025 | 31,30 | 31,80 | 30,10 | 30,30 | -3,19% | 126,00 |
| 06.02.2025 | 32,30 | 33,00 | 31,30 | 31,30 | -3,10% | - |
| 05.02.2025 | 30,90 | 32,40 | 30,80 | 32,30 | 3,86% | - |
| 04.02.2025 | 31,00 | 31,70 | 30,80 | 31,10 | 0,00% | - |
| 03.02.2025 | 31,70 | 31,70 | 30,60 | 31,10 | -1,89% | 20,00 |
| 31.01.2025 | 31,20 | 31,80 | 31,00 | 31,70 | 1,93% | 182,00 |
| 30.01.2025 | 31,00 | 31,80 | 30,70 | 31,10 | 0,32% | 35,00 |
| 29.01.2025 | 31,30 | 32,00 | 30,90 | 31,00 | -1,27% | - |
| 28.01.2025 | 30,30 | 31,70 | 30,10 | 31,40 | 3,29% | - |
| 27.01.2025 | 29,70 | 30,70 | 29,60 | 30,40 | 1,67% | - |
| 24.01.2025 | 30,20 | 30,70 | 29,80 | 29,90 | -0,66% | - |
| 23.01.2025 | 29,10 | 30,40 | 29,10 | 30,10 | 3,44% | - |
| 22.01.2025 | 29,10 | 29,50 | 28,90 | 29,10 | 0,34% | - |
| 21.01.2025 | 28,60 | 29,10 | 28,50 | 29,00 | 1,05% | - |
| 20.01.2025 | 28,80 | 29,10 | 28,30 | 28,70 | 0,00% | - |
| 17.01.2025 | 28,40 | 29,10 | 28,40 | 28,70 | 1,06% | - |
| 16.01.2025 | 28,20 | 28,60 | 27,90 | 28,40 | 0,35% | - |
| 15.01.2025 | 26,30 | 28,40 | 26,30 | 28,30 | 7,60% | - |
| 14.01.2025 | 26,00 | 27,20 | 25,60 | 26,30 | 1,15% | - |
| 13.01.2025 | 26,10 | 26,60 | 25,80 | 26,00 | -0,76% | - |
| 10.01.2025 | 27,20 | 27,60 | 26,20 | 26,20 | -3,68% | - |
| 09.01.2025 | 27,30 | 27,40 | 26,10 | 27,20 | -0,37% | - |
| 08.01.2025 | 28,00 | 28,20 | 27,10 | 27,30 | -2,15% | - |
| 07.01.2025 | 28,80 | 28,90 | 27,90 | 27,90 | -2,79% | - |
| 06.01.2025 | 28,60 | 29,20 | 28,40 | 28,70 | 1,06% | 33,00 |
| 03.01.2025 | 29,40 | 29,60 | 28,30 | 28,40 | -3,40% | - |
| 02.01.2025 | 29,40 | 30,80 | 29,30 | 29,40 | 0,00% | - |
| 30.12.2024 | 28,90 | 29,40 | 28,70 | 29,40 | 1,73% | - |
| 27.12.2024 | 29,20 | 29,20 | 28,80 | 28,90 | -1,03% | - |
| 23.12.2024 | 29,20 | 29,40 | 28,70 | 29,20 | 0,34% | - |
| 20.12.2024 | 29,00 | 29,40 | 28,60 | 29,10 | 0,34% | - |
| 19.12.2024 | 29,20 | 29,60 | 29,00 | 29,00 | -0,68% | - |
| 18.12.2024 | 29,60 | 29,80 | 29,00 | 29,20 | -1,35% | - |
| 17.12.2024 | 29,30 | 29,80 | 29,10 | 29,60 | 1,02% | - |
| 16.12.2024 | 29,60 | 29,70 | 29,00 | 29,30 | -1,01% | - |
| 13.12.2024 | 30,00 | 30,20 | 29,60 | 29,60 | -1,33% | - |
| 12.12.2024 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 11.12.2024 | 30,60 | 30,90 | 30,30 | 30,60 | 0,00% | - |
| 10.12.2024 | 30,80 | 30,90 | 30,60 | 30,60 | -0,65% | - |
| 09.12.2024 | 30,80 | 31,10 | 30,60 | 30,80 | 0,00% | - |
| 06.12.2024 | 30,60 | 31,20 | 30,60 | 30,80 | 0,65% | - |
| 05.12.2024 | 30,20 | 30,90 | 30,20 | 30,60 | 1,32% | - |
| 04.12.2024 | 30,20 | 30,60 | 29,90 | 30,20 | 0,00% | - |
| 03.12.2024 | 30,60 | 30,90 | 30,00 | 30,20 | -1,31% | - |
| 02.12.2024 | 30,20 | 31,00 | 30,20 | 30,60 | 0,66% | - |
| 29.11.2024 | 30,20 | 30,60 | 30,00 | 30,40 | 0,66% | - |
| 28.11.2024 | 30,60 | 30,80 | 30,00 | 30,20 | -1,31% | - |
| 27.11.2024 | 30,60 | 30,80 | 30,40 | 30,60 | 0,00% | - |
| 26.11.2024 | 30,60 | 30,80 | 30,20 | 30,60 | -0,65% | - |
| 25.11.2024 | 30,60 | 31,00 | 30,20 | 30,80 | 1,32% | - |
| 22.11.2024 | 29,60 | 30,60 | 29,60 | 30,40 | 2,70% | - |
| 21.11.2024 | 29,40 | 29,70 | 29,20 | 29,60 | 0,68% | - |
| 20.11.2024 | 30,50 | 30,50 | 29,20 | 29,40 | -2,97% | - |
| 19.11.2024 | 30,40 | 30,70 | 30,00 | 30,30 | 0,33% | - |
| 18.11.2024 | 31,00 | 31,00 | 30,00 | 30,20 | -2,58% | - |
| 15.11.2024 | 30,80 | 31,00 | 30,20 | 31,00 | 0,65% | - |
| 14.11.2024 | 30,40 | 31,00 | 30,10 | 30,80 | 1,32% | - |
| 13.11.2024 | 31,20 | 31,40 | 30,20 | 30,40 | -3,18% | - |
| 12.11.2024 | 32,40 | 32,40 | 31,20 | 31,40 | -3,09% | - |
| 11.11.2024 | 32,60 | 32,80 | 32,30 | 32,40 | 0,00% | 50,00 |
| 08.11.2024 | 33,20 | 33,20 | 32,20 | 32,40 | -2,41% | 400,00 |
| 07.11.2024 | 32,80 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 06.11.2024 | 33,00 | 34,20 | 32,20 | 32,80 | -1,80% | - |
| 05.11.2024 | 33,40 | 33,90 | 33,20 | 33,40 | 0,00% | - |
| 04.11.2024 | 34,00 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 01.11.2024 | 34,00 | 34,30 | 33,60 | 34,00 | 0,00% | - |
| 31.10.2024 | 36,40 | 36,40 | 33,40 | 34,00 | -6,59% | 15,00 |
| 30.10.2024 | 36,60 | 38,10 | 36,40 | 36,40 | -1,09% | - |
| 29.10.2024 | 37,20 | 37,40 | 36,50 | 36,80 | -1,08% | - |
| 28.10.2024 | 37,20 | 37,50 | 36,70 | 37,20 | 0,54% | - |
| 25.10.2024 | 37,30 | 37,60 | 36,80 | 37,00 | -1,33% | - |
| 24.10.2024 | 37,70 | 38,00 | 37,10 | 37,50 | -0,53% | - |
| 23.10.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 22.10.2024 | 38,30 | 38,50 | 37,40 | 37,90 | -1,04% | - |
| 21.10.2024 | 38,90 | 39,50 | 38,10 | 38,30 | -1,54% | - |
| 18.10.2024 | 40,30 | 40,50 | 38,30 | 38,90 | -3,47% | - |
| 17.10.2024 | 40,90 | 40,90 | 39,90 | 40,30 | -1,47% | - |
| 16.10.2024 | 39,90 | 40,90 | 39,70 | 40,90 | 2,51% | - |
| 15.10.2024 | 36,80 | 40,40 | 36,70 | 39,90 | 8,42% | - |
| 14.10.2024 | 36,30 | 36,90 | 36,10 | 36,80 | 0,82% | - |
| 11.10.2024 | 36,20 | 36,80 | 36,10 | 36,50 | 0,83% | - |
| 10.10.2024 | 37,10 | 37,10 | 35,90 | 36,20 | -2,43% | - |
| 09.10.2024 | 37,10 | 37,10 | 36,70 | 37,10 | 0,00% | - |
| 08.10.2024 | 36,90 | 37,10 | 35,90 | 37,10 | 0,00% | - |
| 07.10.2024 | 38,30 | 38,30 | 36,90 | 37,10 | -3,13% | - |