30,100€
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,66% | - |
| 06.11.2025 | 30,10 | 30,10 | 29,90 | 30,10 | -0,33% | - |
| 05.11.2025 | 30,00 | 30,60 | 29,80 | 30,20 | 0,00% | - |
| 04.11.2025 | 29,80 | 30,60 | 29,70 | 30,20 | 0,33% | - |
| 03.11.2025 | 30,00 | 30,10 | 29,90 | 30,10 | 0,33% | - |
| 31.10.2025 | 30,30 | 30,40 | 29,80 | 30,00 | -0,66% | - |
| 30.10.2025 | 30,50 | 30,50 | 30,00 | 30,20 | -1,63% | - |
| 29.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,97% | - |
| 28.10.2025 | 31,40 | 31,60 | 30,80 | 31,00 | -2,82% | - |
| 27.10.2025 | 31,80 | 32,30 | 31,80 | 31,90 | 0,63% | - |
| 24.10.2025 | 31,60 | 31,70 | 31,60 | 31,70 | 0,63% | - |
| 23.10.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 1,61% | - |
| 22.10.2025 | 30,00 | 31,10 | 29,90 | 31,00 | 5,08% | - |
| 21.10.2025 | 29,90 | 29,90 | 29,20 | 29,50 | -1,01% | - |
| 20.10.2025 | 30,00 | 30,10 | 29,00 | 29,80 | -1,00% | - |
| 17.10.2025 | 30,00 | 30,10 | 29,90 | 30,10 | 1,01% | - |
| 16.10.2025 | 29,90 | 30,10 | 29,80 | 29,80 | -1,97% | - |
| 15.10.2025 | 30,10 | 30,60 | 29,90 | 30,40 | 1,33% | - |
| 14.10.2025 | 28,50 | 30,60 | 28,40 | 30,00 | 4,90% | 460,00 |
| 13.10.2025 | 28,20 | 28,80 | 28,00 | 28,60 | 0,35% | - |
| 10.10.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 0,35% | - |
| 09.10.2025 | 28,50 | 28,80 | 28,20 | 28,40 | -1,05% | - |
| 08.10.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 07.10.2025 | 28,70 | 28,90 | 28,40 | 28,50 | -1,38% | - |
| 06.10.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 1,40% | - |
| 03.10.2025 | 28,20 | 28,80 | 28,10 | 28,50 | 1,06% | - |
| 01.10.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -0,35% | - |
| 30.09.2025 | 28,10 | 28,40 | 27,80 | 28,30 | 1,80% | - |
| 29.09.2025 | 27,70 | 27,90 | 27,50 | 27,80 | 1,83% | - |
| 26.09.2025 | 27,20 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 25.09.2025 | 27,50 | 27,70 | 27,00 | 27,10 | -1,45% | 1,00 |
| 24.09.2025 | 27,40 | 27,50 | 27,40 | 27,50 | 2,23% | - |
| 23.09.2025 | 26,80 | 26,90 | 26,70 | 26,90 | 0,00% | - |
| 22.09.2025 | 27,00 | 27,00 | 26,90 | 26,90 | -2,18% | - |
| 19.09.2025 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 18.09.2025 | 27,40 | 27,60 | 27,40 | 27,50 | 1,10% | - |
| 17.09.2025 | 26,60 | 27,30 | 26,50 | 27,20 | 1,12% | - |
| 16.09.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -0,74% | - |
| 15.09.2025 | 27,00 | 27,10 | 27,00 | 27,10 | 0,00% | - |
| 12.09.2025 | 27,20 | 27,30 | 27,10 | 27,10 | 1,50% | - |
| 11.09.2025 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 10.09.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,48% | - |
| 09.09.2025 | 27,10 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 08.09.2025 | 27,10 | 27,30 | 27,00 | 27,10 | -0,37% | - |
| 05.09.2025 | 26,50 | 27,30 | 26,50 | 27,20 | 2,26% | - |
| 04.09.2025 | 26,10 | 26,70 | 26,10 | 26,60 | 1,14% | - |
| 03.09.2025 | 25,90 | 26,30 | 25,50 | 26,30 | 1,94% | - |
| 02.09.2025 | 27,40 | 27,40 | 25,80 | 25,80 | -5,15% | - |
| 01.09.2025 | 27,20 | 27,60 | 27,10 | 27,20 | 0,74% | - |
| 29.08.2025 | 27,70 | 27,70 | 27,00 | 27,00 | -2,88% | - |
| 28.08.2025 | 28,10 | 28,30 | 27,50 | 27,80 | -0,36% | - |
| 27.08.2025 | 28,10 | 28,40 | 27,90 | 27,90 | 0,00% | - |
| 26.08.2025 | 28,80 | 28,80 | 27,80 | 27,90 | -2,79% | - |
| 25.08.2025 | 28,80 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 22.08.2025 | 28,20 | 29,00 | 28,00 | 28,50 | 1,42% | - |
| 21.08.2025 | 28,50 | 28,60 | 28,10 | 28,10 | -1,06% | - |
| 20.08.2025 | 28,80 | 28,90 | 28,40 | 28,40 | -0,70% | - |
| 19.08.2025 | 28,40 | 29,00 | 28,30 | 28,60 | 1,42% | - |
| 18.08.2025 | 28,40 | 28,80 | 28,20 | 28,20 | -1,05% | - |
| 15.08.2025 | 29,00 | 29,10 | 28,40 | 28,50 | -1,38% | - |
| 14.08.2025 | 29,10 | 29,40 | 28,60 | 28,90 | -0,34% | - |
| 13.08.2025 | 28,80 | 29,20 | 28,50 | 29,00 | 0,69% | - |
| 12.08.2025 | 28,30 | 29,50 | 28,20 | 28,80 | 2,13% | - |
| 11.08.2025 | 28,60 | 28,90 | 28,20 | 28,20 | -1,05% | - |
| 08.08.2025 | 28,50 | 28,80 | 28,30 | 28,50 | 0,35% | - |
| 07.08.2025 | 28,70 | 29,00 | 28,40 | 28,40 | -1,05% | - |
| 06.08.2025 | 28,90 | 29,20 | 28,60 | 28,70 | -1,03% | - |
| 05.08.2025 | 28,70 | 29,40 | 28,70 | 29,00 | 1,05% | - |
| 04.08.2025 | 28,70 | 29,10 | 28,60 | 28,70 | 0,35% | - |
| 01.08.2025 | 28,80 | 29,00 | 28,40 | 28,60 | -1,04% | - |
| 31.07.2025 | 29,00 | 29,20 | 28,80 | 28,90 | 0,00% | - |
| 30.07.2025 | 29,10 | 29,20 | 28,60 | 28,90 | -1,03% | - |
| 29.07.2025 | 29,30 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 28.07.2025 | 29,50 | 30,00 | 29,20 | 29,40 | 0,00% | - |
| 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% | - |