10,150€
2,01%
Echtzeit-Aktienkurs Balfour Beatty PLC
Bid:
Ask:
Aktienkurse zur Balfour Beatty PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,95 | 10,08 | 9,95 | 10,08 | 1,00% | - |
| 20.10.2026 | 9,93 | 10,05 | 9,80 | 9,98 | 0,76% | - |
| 19.10.2026 | 10,03 | 10,10 | 9,88 | 9,90 | -0,75% | - |
| 16.10.2026 | 9,83 | 10,10 | 9,80 | 9,98 | 1,27% | - |
| 15.10.2026 | 9,73 | 9,90 | 9,60 | 9,85 | 0,25% | - |
| 14.10.2026 | 10,03 | 10,30 | 9,80 | 9,83 | -2,24% | - |
| 13.10.2026 | 10,45 | 10,70 | 10,03 | 10,05 | -3,83% | - |
| 12.10.2026 | 10,45 | 10,60 | 10,40 | 10,45 | 0,00% | - |
| 09.10.2026 | 10,35 | 10,60 | 10,30 | 10,45 | 0,48% | 10.000,00 |
| 08.10.2026 | 10,40 | 10,45 | 10,08 | 10,40 | -2,80% | - |
| 07.10.2026 | 10,80 | 10,80 | 10,55 | 10,70 | -0,47% | - |
| 06.10.2026 | 10,90 | 11,00 | 10,65 | 10,75 | -0,46% | - |
| 05.10.2026 | 11,20 | 11,30 | 10,80 | 10,80 | -2,70% | - |
| 02.10.2026 | 11,00 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 01.10.2026 | 10,90 | 11,05 | 10,75 | 10,90 | 0,46% | - |
| 30.09.2026 | 11,00 | 11,05 | 10,75 | 10,85 | -0,91% | - |
| 29.09.2026 | 11,20 | 11,20 | 10,90 | 10,95 | -1,79% | - |
| 28.09.2026 | 11,00 | 11,30 | 10,90 | 11,15 | 2,29% | - |
| 25.09.2026 | 10,90 | 11,05 | 10,85 | 10,90 | 0,00% | - |
| 24.09.2026 | 10,90 | 10,90 | 10,65 | 10,90 | 0,00% | - |
| 23.09.2026 | 11,00 | 11,10 | 10,85 | 10,90 | -0,91% | - |
| 22.09.2026 | 11,10 | 11,20 | 10,90 | 11,00 | -0,45% | - |
| 21.09.2026 | 10,90 | 11,15 | 10,75 | 11,05 | 1,84% | - |
| 18.09.2026 | 9,80 | 10,90 | 9,80 | 10,85 | 2,60% | - |
| 17.09.2026 | 10,50 | 10,65 | 10,40 | 10,58 | 0,95% | - |
| 16.09.2026 | 10,00 | 10,55 | 9,93 | 10,48 | 10,26% | - |
| 15.09.2026 | 10,03 | 10,03 | 9,50 | 9,50 | -5,00% | - |
| 14.09.2026 | 10,10 | 10,10 | 9,93 | 10,00 | -0,50% | - |
| 11.09.2026 | 9,90 | 10,10 | 9,83 | 10,05 | 2,03% | - |
| 10.09.2026 | 10,03 | 10,13 | 9,83 | 9,85 | -1,50% | - |
| 09.09.2026 | 10,20 | 10,35 | 9,98 | 10,00 | -1,72% | - |
| 08.09.2026 | 10,20 | 10,30 | 10,08 | 10,18 | 0,00% | - |
| 07.09.2026 | 10,23 | 10,35 | 10,13 | 10,18 | -0,25% | - |
| 04.09.2026 | 10,13 | 10,30 | 10,00 | 10,20 | 0,99% | - |
| 03.09.2026 | 10,13 | 10,25 | 9,98 | 10,10 | -0,49% | - |
| 02.09.2026 | 10,23 | 10,30 | 10,05 | 10,15 | -0,49% | - |
| 01.09.2026 | 10,33 | 10,35 | 10,15 | 10,20 | -1,21% | - |
| 31.08.2026 | 10,33 | 10,33 | 10,33 | 10,33 | 0,24% | - |
| 28.08.2026 | 10,33 | 10,45 | 10,28 | 10,30 | -0,24% | - |
| 27.08.2026 | 10,43 | 10,50 | 10,30 | 10,33 | -0,96% | - |
| 26.08.2026 | 10,43 | 10,55 | 10,35 | 10,43 | 3,22% | - |
| 25.08.2026 | 10,45 | 10,55 | 10,10 | 10,10 | -0,98% | - |
| 24.08.2026 | 10,43 | 10,45 | 10,20 | 10,20 | 2,00% | 4.400,00 |
| 21.08.2026 | 10,28 | 10,45 | 10,00 | 10,00 | 3,63% | - |
| 20.08.2026 | 10,45 | 10,50 | 9,65 | 9,65 | -5,39% | - |
| 19.08.2026 | 10,55 | 10,75 | 10,20 | 10,20 | -1,92% | - |
| 18.08.2026 | 10,70 | 10,75 | 10,40 | 10,40 | -2,35% | - |
| 17.08.2026 | 10,80 | 10,90 | 10,60 | 10,65 | -1,84% | - |
| 14.08.2026 | 10,93 | 10,93 | 10,70 | 10,85 | -0,91% | - |
| 13.08.2026 | 11,08 | 11,20 | 10,85 | 10,95 | -0,45% | - |
| 12.08.2026 | 10,23 | 11,50 | 9,73 | 11,00 | 8,11% | - |
| 11.08.2026 | 10,13 | 10,30 | 10,05 | 10,18 | 0,00% | - |
| 10.08.2026 | 10,45 | 10,45 | 10,00 | 10,18 | -1,93% | - |
| 07.08.2026 | 10,25 | 10,45 | 10,15 | 10,38 | 1,22% | 6.720,00 |
| 06.08.2026 | 10,35 | 10,40 | 10,20 | 10,25 | -0,24% | - |
| 05.08.2026 | 10,25 | 10,45 | 10,20 | 10,28 | 0,24% | - |
| 04.08.2026 | 10,10 | 10,40 | 10,10 | 10,25 | 1,49% | - |
| 03.08.2026 | 10,18 | 10,35 | 10,05 | 10,10 | -0,49% | - |
| 31.07.2026 | 10,35 | 10,45 | 10,15 | 10,15 | -1,93% | - |
| 30.07.2026 | 9,88 | 10,35 | 9,83 | 10,35 | 4,81% | - |
| 29.07.2026 | 10,13 | 10,23 | 9,88 | 9,88 | -1,99% | - |
| 28.07.2026 | 10,20 | 10,30 | 9,98 | 10,08 | -0,25% | - |
| 27.07.2026 | 10,35 | 10,50 | 10,10 | 10,10 | -0,98% | - |
| 24.07.2026 | 10,35 | 10,45 | 10,20 | 10,20 | -1,45% | - |
| 23.07.2026 | 10,35 | 10,45 | 10,25 | 10,35 | 1,47% | - |
| 22.07.2026 | 10,30 | 10,40 | 10,18 | 10,20 | -0,97% | - |
| 21.07.2026 | 10,25 | 10,40 | 10,18 | 10,30 | 1,98% | - |
| 20.07.2026 | 10,20 | 10,45 | 10,10 | 10,10 | -0,98% | - |
| 17.07.2026 | 10,35 | 10,35 | 9,98 | 10,20 | -0,97% | - |
| 16.07.2026 | 10,25 | 10,40 | 10,15 | 10,30 | 1,98% | - |
| 15.07.2026 | 10,00 | 10,30 | 9,98 | 10,10 | 2,02% | - |
| 14.07.2026 | 9,98 | 10,08 | 9,88 | 9,90 | -1,00% | - |
| 13.07.2026 | 10,08 | 10,08 | 9,80 | 10,00 | -0,74% | - |
| 10.07.2026 | 10,20 | 10,25 | 10,03 | 10,08 | -0,25% | - |
| 09.07.2026 | 10,00 | 10,20 | 9,93 | 10,10 | 1,00% | - |
| 08.07.2026 | 10,10 | 10,10 | 9,65 | 10,00 | -0,99% | - |
| 07.07.2026 | 10,45 | 10,45 | 10,08 | 10,10 | -3,35% | - |
| 06.07.2026 | 10,60 | 10,60 | 10,35 | 10,45 | -1,42% | - |
| 03.07.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 3,41% | - |
| 02.07.2026 | 10,15 | 10,35 | 10,00 | 10,25 | 0,49% | - |
| 01.07.2026 | 10,20 | 10,25 | 10,05 | 10,20 | 0,00% | - |
| 30.06.2026 | 10,15 | 10,25 | 10,08 | 10,20 | 0,49% | - |
| 29.06.2026 | 10,25 | 10,25 | 10,00 | 10,15 | -1,46% | - |
| 26.06.2026 | 10,30 | 10,35 | 10,15 | 10,30 | 0,00% | - |
| 25.06.2026 | 10,15 | 10,40 | 9,98 | 10,30 | 0,98% | - |
| 24.06.2026 | 10,08 | 10,20 | 9,98 | 10,20 | 1,24% | - |
| 23.06.2026 | 10,20 | 10,25 | 9,88 | 10,08 | -1,23% | - |
| 22.06.2026 | 10,10 | 10,25 | 9,98 | 10,20 | 2,00% | - |
| 19.06.2026 | 10,10 | 10,20 | 10,00 | 10,00 | 0,00% | - |
| 18.06.2026 | 10,08 | 10,15 | 9,98 | 10,00 | -0,74% | - |
| 17.06.2026 | 9,88 | 10,10 | 9,78 | 10,08 | 2,03% | - |
| 16.06.2026 | 9,83 | 9,98 | 9,78 | 9,88 | 0,51% | - |
| 15.06.2026 | 9,80 | 9,98 | 9,78 | 9,83 | 0,00% | - |
| 12.06.2026 | 9,58 | 9,85 | 9,55 | 9,83 | 2,34% | - |
| 11.06.2026 | 9,38 | 9,60 | 9,23 | 9,60 | 2,67% | - |
| 10.06.2026 | 9,30 | 9,48 | 9,20 | 9,35 | 0,00% | - |
| 09.06.2026 | 9,60 | 9,60 | 9,30 | 9,35 | -2,86% | - |
| 08.06.2026 | 9,45 | 9,75 | 9,43 | 9,63 | 1,58% | - |
| 05.06.2026 | 9,48 | 9,55 | 9,38 | 9,48 | 0,26% | - |
| 04.06.2026 | 9,28 | 9,50 | 9,23 | 9,45 | 1,89% | - |