29,500€
-0,67%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,70 | 29,90 | 29,40 | 29,40 | -1,01% | - |
| 24.07.2025 | 29,70 | 30,20 | 29,60 | 29,70 | 0,00% | - |
| 23.07.2025 | 29,80 | 30,40 | 29,60 | 29,70 | 0,68% | - |
| 22.07.2025 | 29,50 | 29,80 | 29,20 | 29,50 | -1,01% | - |
| 21.07.2025 | 29,60 | 29,80 | 29,10 | 29,80 | 1,36% | - |
| 18.07.2025 | 29,80 | 30,00 | 29,40 | 29,40 | -0,68% | - |
| 17.07.2025 | 29,50 | 29,80 | 29,10 | 29,60 | 0,68% | - |
| 16.07.2025 | 29,70 | 29,70 | 29,30 | 29,40 | -1,34% | - |
| 15.07.2025 | 30,00 | 30,10 | 29,00 | 29,80 | -0,33% | 60,00 |
| 14.07.2025 | 29,90 | 30,20 | 29,60 | 29,90 | -0,33% | - |
| 11.07.2025 | 30,60 | 30,80 | 29,80 | 30,00 | -1,96% | - |
| 10.07.2025 | 30,40 | 31,30 | 30,20 | 30,60 | 0,33% | 342,00 |
| 09.07.2025 | 30,60 | 31,20 | 30,10 | 30,50 | -0,97% | - |
| 08.07.2025 | 30,60 | 30,90 | 30,30 | 30,80 | 0,98% | - |
| 07.07.2025 | 30,60 | 31,30 | 30,20 | 30,50 | -0,33% | 300,00 |
| 04.07.2025 | 31,40 | 31,40 | 30,40 | 30,60 | -2,55% | 600,00 |
| 03.07.2025 | 30,40 | 31,70 | 30,30 | 31,40 | 3,29% | - |
| 02.07.2025 | 33,20 | 33,40 | 30,30 | 30,40 | -7,88% | - |
| 01.07.2025 | 33,60 | 34,00 | 32,50 | 33,00 | -1,79% | - |
| 30.06.2025 | 35,00 | 35,40 | 33,50 | 33,60 | -4,55% | - |
| 27.06.2025 | 34,40 | 35,40 | 34,30 | 35,20 | 1,44% | - |
| 26.06.2025 | 33,80 | 34,80 | 33,80 | 34,70 | 2,06% | - |
| 25.06.2025 | 34,00 | 34,50 | 33,70 | 34,00 | 0,00% | - |
| 24.06.2025 | 33,60 | 34,30 | 33,30 | 34,00 | 2,41% | - |
| 23.06.2025 | 32,90 | 33,50 | 32,70 | 33,20 | 0,61% | - |
| 20.06.2025 | 33,40 | 33,60 | 32,80 | 33,00 | -0,60% | - |
| 19.06.2025 | 33,30 | 33,80 | 32,80 | 33,20 | -0,60% | - |
| 18.06.2025 | 33,20 | 33,90 | 32,90 | 33,40 | 0,60% | - |
| 17.06.2025 | 33,90 | 34,00 | 33,20 | 33,20 | -1,78% | - |
| 16.06.2025 | 34,80 | 35,00 | 33,80 | 33,80 | -2,31% | - |
| 13.06.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -1,70% | - |
| 12.06.2025 | 35,00 | 35,40 | 34,70 | 35,20 | 0,57% | - |
| 11.06.2025 | 33,80 | 35,60 | 33,70 | 35,00 | 2,94% | 16,00 |
| 10.06.2025 | 31,70 | 34,50 | 31,50 | 34,00 | 7,26% | 320,00 |
| 09.06.2025 | 31,40 | 32,10 | 31,20 | 31,70 | 0,96% | - |
| 06.06.2025 | 31,60 | 32,30 | 31,20 | 31,40 | 0,00% | - |
| 05.06.2025 | 32,00 | 32,30 | 31,30 | 31,40 | -1,88% | - |
| 04.06.2025 | 31,40 | 32,30 | 31,20 | 32,00 | 1,91% | - |
| 03.06.2025 | 31,80 | 32,40 | 31,40 | 31,40 | -1,88% | - |
| 02.06.2025 | 32,20 | 32,70 | 31,90 | 32,00 | -1,23% | 16,00 |
| 30.05.2025 | 32,20 | 33,10 | 32,10 | 32,40 | 0,31% | - |
| 29.05.2025 | 32,20 | 32,70 | 32,00 | 32,30 | 0,31% | - |
| 28.05.2025 | 32,00 | 32,70 | 31,70 | 32,20 | 0,63% | - |
| 27.05.2025 | 32,00 | 32,50 | 31,80 | 32,00 | 0,00% | - |
| 26.05.2025 | 32,10 | 32,20 | 31,60 | 32,00 | 1,27% | - |
| 23.05.2025 | 31,40 | 31,90 | 30,90 | 31,60 | 0,64% | - |
| 22.05.2025 | 32,20 | 32,30 | 31,30 | 31,40 | -2,48% | - |
| 21.05.2025 | 32,50 | 32,60 | 31,90 | 32,20 | -1,23% | 153,00 |
| 20.05.2025 | 32,60 | 32,90 | 32,30 | 32,60 | 0,00% | - |
| 19.05.2025 | 32,60 | 32,70 | 32,10 | 32,60 | 0,00% | - |
| 16.05.2025 | 32,20 | 32,70 | 32,20 | 32,60 | 1,24% | - |
| 15.05.2025 | 32,00 | 32,50 | 31,80 | 32,20 | 0,63% | - |
| 14.05.2025 | 32,60 | 33,00 | 31,80 | 32,00 | -1,84% | - |
| 13.05.2025 | 31,90 | 33,10 | 31,90 | 32,60 | 1,24% | - |
| 12.05.2025 | 32,70 | 33,00 | 31,90 | 32,20 | 0,00% | - |
| 09.05.2025 | 32,30 | 32,80 | 32,00 | 32,20 | -0,62% | - |
| 08.05.2025 | 32,40 | 33,30 | 32,10 | 32,40 | 0,31% | 39,00 |
| 07.05.2025 | 32,70 | 32,90 | 32,00 | 32,30 | -1,22% | - |
| 06.05.2025 | 32,80 | 33,50 | 32,50 | 32,70 | -0,30% | - |
| 05.05.2025 | 32,80 | 33,00 | 32,50 | 32,80 | 0,00% | - |
| 02.05.2025 | 32,00 | 33,20 | 31,80 | 32,80 | 3,80% | - |
| 30.04.2025 | 31,20 | 31,90 | 30,90 | 31,60 | 1,61% | - |
| 29.04.2025 | 30,60 | 31,70 | 30,60 | 31,10 | 1,63% | - |
| 28.04.2025 | 30,20 | 31,30 | 30,00 | 30,60 | 1,32% | - |
| 25.04.2025 | 30,20 | 30,70 | 30,00 | 30,20 | 0,33% | - |
| 24.04.2025 | 30,00 | 30,50 | 29,70 | 30,10 | 0,33% | - |
| 23.04.2025 | 30,20 | 30,50 | 29,70 | 30,00 | 1,35% | - |
| 22.04.2025 | 29,00 | 29,90 | 28,80 | 29,60 | 1,37% | - |
| 17.04.2025 | 28,60 | 29,50 | 28,60 | 29,20 | 2,10% | - |
| 16.04.2025 | 28,40 | 29,10 | 27,90 | 28,60 | 0,70% | - |
| 15.04.2025 | 27,20 | 28,70 | 27,20 | 28,40 | 4,41% | - |
| 14.04.2025 | 26,60 | 27,60 | 26,60 | 27,20 | 2,26% | - |
| 11.04.2025 | 26,90 | 27,40 | 25,90 | 26,60 | -0,75% | - |
| 10.04.2025 | 26,20 | 27,60 | 26,10 | 26,80 | 1,13% | - |
| 09.04.2025 | 26,00 | 26,70 | 24,90 | 26,50 | 0,38% | 400,00 |
| 08.04.2025 | 26,30 | 27,10 | 25,90 | 26,40 | 0,38% | 284,00 |
| 07.04.2025 | 25,80 | 27,60 | 25,30 | 26,30 | -1,13% | 40,00 |
| 04.04.2025 | 28,20 | 28,50 | 26,50 | 26,60 | -5,67% | - |
| 03.04.2025 | 27,00 | 28,70 | 26,90 | 28,20 | 1,44% | - |
| 02.04.2025 | 28,50 | 28,60 | 27,70 | 27,80 | -2,46% | - |
| 01.04.2025 | 28,70 | 29,10 | 28,30 | 28,50 | -1,04% | - |
| 31.03.2025 | 28,50 | 28,90 | 28,30 | 28,80 | 0,35% | - |
| 28.03.2025 | 28,80 | 29,30 | 28,60 | 28,70 | -0,35% | - |
| 27.03.2025 | 28,80 | 29,10 | 28,60 | 28,80 | 0,00% | - |
| 26.03.2025 | 29,40 | 29,70 | 28,40 | 28,80 | -2,04% | - |
| 25.03.2025 | 28,90 | 30,30 | 28,70 | 29,40 | 1,73% | - |
| 24.03.2025 | 28,10 | 29,10 | 27,90 | 28,90 | 3,21% | - |
| 21.03.2025 | 28,00 | 28,30 | 27,80 | 28,00 | 0,00% | - |
| 20.03.2025 | 27,80 | 28,80 | 27,60 | 28,00 | 0,72% | - |
| 19.03.2025 | 27,80 | 28,20 | 27,60 | 27,80 | 0,00% | - |
| 18.03.2025 | 27,60 | 28,60 | 27,60 | 27,80 | 0,72% | - |
| 17.03.2025 | 27,50 | 28,10 | 27,40 | 27,60 | 0,00% | - |
| 14.03.2025 | 27,30 | 27,90 | 26,70 | 27,60 | 1,10% | 1,00 |
| 13.03.2025 | 27,50 | 27,80 | 26,70 | 27,30 | -1,09% | 37,00 |
| 12.03.2025 | 27,80 | 28,20 | 27,30 | 27,60 | 0,00% | - |
| 11.03.2025 | 26,50 | 27,90 | 26,40 | 27,60 | 4,15% | 106,00 |
| 10.03.2025 | 27,40 | 27,80 | 26,30 | 26,50 | -3,28% | - |
| 07.03.2025 | 26,50 | 27,50 | 26,30 | 27,40 | 3,40% | - |
| 06.03.2025 | 27,20 | 27,50 | 26,40 | 26,50 | -2,57% | 365,00 |
| 05.03.2025 | 27,50 | 28,10 | 26,80 | 27,20 | -0,73% | - |