£69,989
-0,80%
Echtzeit-Aktienkurs BK OF G GROUP PLC LS 0,01
Bid:
Ask:
Aktienkurse zur BK OF G GROUP PLC LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 69,60 | 70,15 | 68,90 | 69,45 | -1,00% | 7.571,00 |
| 03.07.2025 | 68,50 | 70,40 | 67,63 | 70,15 | 1,52% | 11.569,00 |
| 02.07.2025 | 70,10 | 70,50 | 68,70 | 69,10 | -0,14% | 25.918,00 |
| 01.07.2025 | 70,15 | 70,40 | 68,98 | 69,20 | -2,05% | 19.014,00 |
| 30.06.2025 | 69,85 | 70,90 | 69,60 | 70,65 | 1,25% | 4.240,00 |
| 27.06.2025 | 69,70 | 70,00 | 69,10 | 69,78 | 0,87% | 6.477,00 |
| 26.06.2025 | 68,80 | 69,55 | 68,50 | 69,18 | 1,73% | 8.122,00 |
| 25.06.2025 | 67,70 | 68,10 | 67,23 | 68,00 | 0,07% | 13.261,00 |
| 24.06.2025 | 66,25 | 68,05 | 66,25 | 67,95 | 3,66% | 5.489,00 |
| 23.06.2025 | 66,15 | 66,40 | 65,55 | 65,55 | -1,72% | 9.145,00 |
| 20.06.2025 | 65,95 | 67,00 | 65,95 | 66,70 | 2,14% | 26.090,00 |
| 19.06.2025 | 65,88 | 66,93 | 65,30 | 65,30 | -1,62% | 9.426,00 |
| 18.06.2025 | 65,95 | 66,55 | 65,95 | 66,38 | 0,64% | 5.976,00 |
| 17.06.2025 | 65,90 | 66,45 | 65,45 | 65,95 | 0,00% | 17.080,00 |
| 16.06.2025 | 66,50 | 67,00 | 65,50 | 65,95 | 0,46% | 3.045,00 |
| 13.06.2025 | 66,95 | 66,95 | 65,25 | 65,65 | -2,88% | 6.743,00 |
| 12.06.2025 | 67,10 | 67,95 | 66,50 | 67,60 | 0,67% | 5.025,00 |
| 11.06.2025 | 68,30 | 68,30 | 67,05 | 67,15 | -0,30% | 4.113,00 |
| 10.06.2025 | 69,20 | 69,25 | 67,15 | 67,35 | -2,57% | 12.171,00 |
| 09.06.2025 | 69,25 | 69,30 | 68,80 | 69,13 | 0,62% | 3.991,00 |
| 06.06.2025 | 68,05 | 68,90 | 67,95 | 68,70 | 0,22% | 8.541,00 |
| 05.06.2025 | 67,95 | 68,80 | 67,60 | 68,55 | 0,44% | 8.775,00 |
| 04.06.2025 | 67,65 | 68,63 | 67,65 | 68,25 | 0,89% | 20.122,00 |
| 03.06.2025 | 67,10 | 67,85 | 66,08 | 67,65 | 1,20% | 42.734,00 |
| 02.06.2025 | 66,70 | 67,20 | 65,90 | 66,85 | -0,15% | 4.627,00 |
| 30.05.2025 | 66,45 | 67,80 | 66,35 | 66,95 | 0,75% | 6.124,00 |
| 29.05.2025 | 66,20 | 66,75 | 66,00 | 66,45 | 2,00% | 3.648,00 |
| 28.05.2025 | 67,20 | 67,85 | 65,15 | 65,15 | -3,34% | 8.536,00 |
| 27.05.2025 | 66,95 | 68,00 | 66,85 | 67,40 | -1,77% | 15.821,00 |
| 26.05.2025 | 68,61 | 68,79 | 68,57 | 68,62 | 3,18% | - |
| 23.05.2025 | 66,00 | 67,65 | 64,90 | 66,50 | 0,15% | 9.077,00 |
| 22.05.2025 | 64,15 | 67,30 | 64,15 | 66,40 | 2,23% | 25.896,00 |
| 21.05.2025 | 65,25 | 65,30 | 64,30 | 64,95 | 0,46% | 4.405,00 |
| 20.05.2025 | 64,25 | 66,05 | 64,15 | 64,65 | 0,86% | 12.275,00 |
| 19.05.2025 | 64,10 | 65,05 | 64,08 | 64,10 | 0,00% | 14.790,00 |
| 16.05.2025 | 62,85 | 64,15 | 62,85 | 64,10 | 3,89% | 14.334,00 |
| 15.05.2025 | 67,28 | 67,65 | 60,45 | 61,70 | -8,59% | 28.540,00 |
| 14.05.2025 | 67,30 | 67,95 | 66,75 | 67,50 | 0,60% | 16.937,00 |
| 13.05.2025 | 66,33 | 67,35 | 66,20 | 67,10 | 1,90% | 11.778,00 |
| 12.05.2025 | 65,78 | 66,40 | 65,25 | 65,85 | 0,77% | 10.148,00 |
| 09.05.2025 | 62,90 | 65,55 | 62,80 | 65,35 | 4,48% | 6.322,00 |
| 08.05.2025 | 63,73 | 63,83 | 61,00 | 62,55 | -0,71% | 10.434,00 |
| 07.05.2025 | 63,30 | 63,40 | 62,25 | 63,00 | 0,48% | 9.828,00 |
| 06.05.2025 | 60,48 | 62,78 | 60,48 | 62,70 | 3,23% | 18.986,00 |
| 05.05.2025 | 60,87 | 61,14 | 60,74 | 60,74 | 0,15% | - |
| 02.05.2025 | 61,65 | 62,40 | 59,40 | 60,65 | -1,70% | 7.390,00 |
| 01.05.2025 | 60,25 | 62,05 | 60,05 | 61,70 | 3,39% | 19.307,00 |
| 30.04.2025 | 59,30 | 60,00 | 59,18 | 59,68 | 1,06% | 17.834,00 |
| 29.04.2025 | 58,50 | 59,60 | 58,45 | 59,05 | 1,29% | 16.944,00 |
| 28.04.2025 | 57,90 | 58,65 | 57,75 | 58,30 | 1,79% | 17.448,00 |
| 25.04.2025 | 57,00 | 57,65 | 56,50 | 57,28 | 1,01% | 13.434,00 |
| 24.04.2025 | 56,85 | 57,08 | 56,20 | 56,70 | -0,53% | 13.273,00 |
| 23.04.2025 | 57,05 | 57,85 | 56,25 | 57,00 | 2,61% | 15.172,00 |
| 22.04.2025 | 53,50 | 55,55 | 53,25 | 55,55 | 3,06% | 8.052,00 |
| 17.04.2025 | 54,10 | 54,50 | 53,55 | 53,90 | -1,10% | 4.669,00 |
| 16.04.2025 | 54,45 | 54,80 | 54,00 | 54,50 | -0,86% | 1.332,00 |
| 15.04.2025 | 54,15 | 55,15 | 54,15 | 54,98 | 2,18% | 2.290,00 |
| 14.04.2025 | 52,50 | 54,05 | 52,50 | 53,80 | 3,56% | 1.594,00 |
| 11.04.2025 | 52,65 | 53,10 | 50,50 | 51,95 | -0,72% | 6.736,00 |
| 10.04.2025 | 53,30 | 54,00 | 51,75 | 52,33 | 7,98% | 13.365,00 |
| 09.04.2025 | 48,14 | 49,32 | 47,72 | 48,46 | -2,57% | 12.900,00 |
| 08.04.2025 | 48,22 | 50,50 | 47,76 | 49,74 | 5,65% | 12.120,00 |
| 07.04.2025 | 45,66 | 49,08 | 44,74 | 47,08 | -3,25% | 17.690,00 |
| 04.04.2025 | 52,35 | 52,45 | 47,64 | 48,66 | -8,45% | 17.814,00 |
| 03.04.2025 | 53,90 | 54,20 | 52,90 | 53,15 | -3,97% | 7.369,00 |
| 02.04.2025 | 54,65 | 55,35 | 54,20 | 55,35 | 0,54% | 10.044,00 |
| 01.04.2025 | 54,95 | 56,00 | 54,65 | 55,05 | 0,82% | 6.793,00 |
| 31.03.2025 | 54,95 | 54,95 | 54,20 | 54,60 | -1,80% | 9.545,00 |
| 28.03.2025 | 56,80 | 56,80 | 55,20 | 55,60 | -1,24% | 14.018,00 |
| 27.03.2025 | 57,30 | 57,30 | 56,00 | 56,30 | -1,75% | 5.014,00 |
| 26.03.2025 | 58,00 | 58,10 | 56,80 | 57,30 | 0,26% | 8.913,00 |
| 25.03.2025 | 56,60 | 57,30 | 56,30 | 57,15 | 1,51% | 9.127,00 |
| 24.03.2025 | 57,30 | 57,30 | 56,30 | 56,30 | -1,49% | 3.595,00 |
| 21.03.2025 | 57,00 | 57,15 | 56,00 | 57,15 | 0,44% | 8.055,00 |
| 20.03.2025 | 57,50 | 57,70 | 56,40 | 56,90 | -0,44% | 23.730,00 |
| 19.03.2025 | 57,10 | 57,60 | 56,90 | 57,15 | -0,78% | 9.158,00 |
| 18.03.2025 | 55,20 | 57,60 | 55,20 | 57,60 | 5,11% | 7.173,00 |
| 17.03.2025 | 56,40 | 56,40 | 54,60 | 54,80 | -1,62% | 3.245,00 |
| 14.03.2025 | 53,80 | 56,10 | 53,70 | 55,70 | 4,11% | 7.795,00 |
| 13.03.2025 | 53,00 | 54,80 | 52,80 | 53,50 | 0,19% | 13.338,00 |
| 12.03.2025 | 52,00 | 54,50 | 52,00 | 53,40 | 3,09% | 14.405,00 |
| 11.03.2025 | 52,30 | 52,60 | 51,10 | 51,80 | -2,63% | 8.304,00 |
| 10.03.2025 | 53,90 | 54,30 | 52,80 | 53,20 | -1,85% | 15.184,00 |
| 07.03.2025 | 54,65 | 54,65 | 53,50 | 54,20 | -0,37% | 10.236,00 |
| 06.03.2025 | 54,20 | 54,60 | 52,80 | 54,40 | 1,12% | 13.595,00 |
| 05.03.2025 | 52,00 | 54,10 | 52,00 | 53,80 | 5,39% | 22.677,00 |
| 04.03.2025 | 52,70 | 52,70 | 50,50 | 51,05 | -3,77% | 14.984,00 |
| 03.03.2025 | 53,80 | 54,40 | 53,00 | 53,05 | 0,47% | 10.039,00 |
| 28.02.2025 | 53,30 | 53,60 | 52,80 | 52,80 | -1,49% | 6.445,00 |
| 27.02.2025 | 55,50 | 55,85 | 53,60 | 53,60 | -3,60% | 8.516,00 |
| 26.02.2025 | 53,80 | 56,00 | 53,80 | 55,60 | 2,21% | 23.395,00 |
| 25.02.2025 | 55,00 | 59,00 | 53,30 | 54,40 | 2,45% | 7.500,00 |
| 24.02.2025 | 53,25 | 54,30 | 52,40 | 53,10 | -0,84% | 8.087,00 |
| 21.02.2025 | 52,30 | 53,75 | 52,30 | 53,55 | 3,18% | 6.867,00 |
| 20.02.2025 | 52,50 | 53,00 | 51,70 | 51,90 | 0,10% | 4.014,00 |
| 19.02.2025 | 52,80 | 53,00 | 51,70 | 51,85 | -1,43% | 4.125,00 |
| 18.02.2025 | 52,60 | 52,90 | 52,20 | 52,60 | 0,57% | 4.793,00 |
| 17.02.2025 | 51,90 | 52,60 | 51,90 | 52,30 | 0,19% | 2.675,00 |
| 14.02.2025 | 51,20 | 52,50 | 51,20 | 52,20 | 1,75% | 2.761,00 |
| 13.02.2025 | 50,90 | 51,60 | 50,20 | 51,30 | -0,97% | 12.984,00 |