£46,986
0,18%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,30 | 46,85 | 45,75 | 46,80 | -0,21% | 8.316,00 |
| 19.12.2024 | 47,68 | 47,95 | 46,75 | 46,90 | -1,68% | 5.776,00 |
| 18.12.2024 | 46,45 | 48,15 | 46,43 | 47,70 | 3,36% | 12.118,00 |
| 17.12.2024 | 46,10 | 46,98 | 46,00 | 46,15 | -0,43% | 4.388,00 |
| 16.12.2024 | 46,28 | 46,40 | 45,70 | 46,35 | 1,42% | 3.715,00 |
| 13.12.2024 | 46,60 | 46,60 | 45,58 | 45,70 | -1,51% | 3.710,00 |
| 12.12.2024 | 45,60 | 46,90 | 45,60 | 46,40 | 2,09% | 17.265,00 |
| 11.12.2024 | 45,15 | 45,80 | 45,00 | 45,45 | 0,22% | 6.851,00 |
| 10.12.2024 | 45,85 | 46,13 | 45,25 | 45,35 | -1,31% | 5.531,00 |
| 09.12.2024 | 46,53 | 46,53 | 45,65 | 45,95 | -0,43% | 19.813,00 |
| 06.12.2024 | 46,00 | 46,45 | 45,85 | 46,15 | 0,60% | 11.033,00 |
| 05.12.2024 | 46,53 | 46,90 | 45,10 | 45,88 | -1,02% | 10.407,00 |
| 04.12.2024 | 47,25 | 47,53 | 46,15 | 46,35 | -0,59% | 10.229,00 |
| 03.12.2024 | 47,15 | 50,00 | 46,25 | 46,63 | -0,37% | 20.310,00 |
| 02.12.2024 | 46,70 | 47,20 | 44,20 | 46,80 | 0,00% | 15.990,00 |
| 29.11.2024 | 48,60 | 49,35 | 45,80 | 46,80 | -6,40% | 18.315,00 |
| 28.11.2024 | 50,00 | 51,25 | 49,75 | 50,00 | 0,00% | 12.481,00 |
| 27.11.2024 | 49,80 | 50,10 | 49,50 | 50,00 | 0,40% | 12.518,00 |
| 26.11.2024 | 49,90 | 50,05 | 49,45 | 49,80 | -0,40% | 14.168,00 |
| 25.11.2024 | 49,35 | 50,40 | 48,80 | 50,00 | 2,04% | 8.751,00 |
| 22.11.2024 | 49,70 | 49,88 | 48,40 | 49,00 | -0,54% | 7.789,00 |
| 21.11.2024 | 48,97 | 49,27 | 48,97 | 49,27 | 0,96% | 4.740,00 |
| 20.11.2024 | 49,15 | 49,18 | 48,55 | 48,80 | -0,20% | 7.991,00 |
| 19.11.2024 | 48,90 | 49,15 | 48,05 | 48,90 | 0,00% | 10.782,00 |
| 18.11.2024 | 48,90 | 49,80 | 48,70 | 48,90 | -0,61% | 6.353,00 |
| 15.11.2024 | 48,65 | 49,25 | 48,40 | 49,20 | 0,46% | 8.827,00 |
| 14.11.2024 | 48,90 | 49,60 | 48,90 | 48,98 | 1,19% | 13.768,00 |
| 13.11.2024 | 49,40 | 49,40 | 47,15 | 48,40 | -0,72% | 6.768,00 |
| 12.11.2024 | 49,10 | 52,20 | 48,40 | 48,75 | 1,35% | 23.113,00 |
| 11.11.2024 | 46,50 | 48,20 | 46,50 | 48,10 | 5,14% | 6.013,00 |
| 08.11.2024 | 47,00 | 47,05 | 45,65 | 45,75 | -2,97% | 22.425,00 |
| 07.11.2024 | 46,55 | 47,25 | 46,05 | 47,15 | 2,28% | 4.767,00 |
| 06.11.2024 | 43,90 | 46,35 | 43,90 | 46,10 | 5,67% | 9.793,00 |
| 05.11.2024 | 42,80 | 43,75 | 42,65 | 43,63 | 2,05% | 8.144,00 |
| 04.11.2024 | 42,33 | 43,18 | 42,33 | 42,75 | 0,59% | 26.044,00 |
| 01.11.2024 | 41,10 | 42,70 | 41,10 | 42,50 | 2,16% | 5.635,00 |
| 31.10.2024 | 40,60 | 42,00 | 40,28 | 41,60 | 2,21% | 16.862,00 |
| 30.10.2024 | 39,35 | 40,70 | 39,33 | 40,70 | 3,04% | 10.626,00 |
| 29.10.2024 | 37,45 | 39,70 | 37,45 | 39,50 | 4,64% | 16.611,00 |
| 28.10.2024 | 37,85 | 38,20 | 36,40 | 37,75 | -4,91% | 30.789,00 |
| 25.10.2024 | 40,30 | 40,75 | 39,70 | 39,70 | -1,37% | 7.398,00 |
| 24.10.2024 | 41,03 | 41,03 | 39,40 | 40,25 | -1,35% | 7.858,00 |
| 23.10.2024 | 41,13 | 41,63 | 40,45 | 40,80 | -1,57% | 16.856,00 |
| 22.10.2024 | 41,05 | 41,90 | 40,85 | 41,45 | 0,97% | 10.548,00 |
| 21.10.2024 | 41,45 | 41,60 | 40,35 | 41,05 | 0,06% | 9.990,00 |
| 18.10.2024 | 41,00 | 41,60 | 40,40 | 41,03 | 0,92% | 12.107,00 |
| 17.10.2024 | 40,60 | 41,05 | 40,45 | 40,65 | 0,37% | 11.095,00 |
| 16.10.2024 | 40,50 | 40,85 | 40,30 | 40,50 | -0,24% | 5.832,00 |
| 15.10.2024 | 40,33 | 40,69 | 40,00 | 40,60 | 1,18% | 7.674,00 |
| 14.10.2024 | 40,55 | 40,55 | 39,45 | 40,13 | 1,33% | 7.931,00 |
| 11.10.2024 | 38,75 | 39,65 | 38,75 | 39,60 | 2,52% | 9.526,00 |
| 10.10.2024 | 38,05 | 38,68 | 37,90 | 38,63 | 2,52% | 5.133,00 |
| 09.10.2024 | 37,10 | 37,70 | 36,88 | 37,68 | 1,76% | 16.816,00 |
| 08.10.2024 | 37,00 | 37,40 | 37,00 | 37,03 | -0,74% | 13.097,00 |
| 07.10.2024 | 37,50 | 37,60 | 36,70 | 37,30 | -1,45% | 10.576,00 |
| 04.10.2024 | 37,05 | 37,95 | 36,65 | 37,85 | 4,56% | 7.019,00 |
| 03.10.2024 | 36,15 | 36,80 | 35,90 | 36,20 | 0,56% | 6.774,00 |
| 02.10.2024 | 36,08 | 36,40 | 35,70 | 36,00 | 0,70% | 15.499,00 |
| 01.10.2024 | 36,75 | 36,98 | 35,55 | 35,75 | -2,92% | 13.189,00 |
| 30.09.2024 | 37,23 | 37,23 | 36,45 | 36,83 | -2,06% | 22.616,00 |
| 27.09.2024 | 38,08 | 38,08 | 37,30 | 37,60 | -1,57% | 2.444,00 |
| 26.09.2024 | 37,10 | 38,25 | 37,10 | 38,20 | 1,33% | 15.502,00 |
| 25.09.2024 | 38,50 | 38,63 | 37,68 | 37,70 | -1,69% | 7.065,00 |
| 24.09.2024 | 39,25 | 39,25 | 38,30 | 38,35 | -1,16% | 6.692,00 |
| 23.09.2024 | 38,95 | 39,30 | 38,65 | 38,80 | 0,13% | 5.909,00 |
| 20.09.2024 | 39,98 | 40,45 | 38,60 | 38,75 | -4,08% | 11.455,00 |
| 19.09.2024 | 39,55 | 40,40 | 39,55 | 40,40 | 2,54% | 11.723,00 |
| 18.09.2024 | 39,55 | 39,75 | 39,33 | 39,40 | -0,13% | 9.063,00 |
| 17.09.2024 | 40,38 | 40,38 | 39,45 | 39,45 | -1,62% | 9.044,00 |
| 16.09.2024 | 40,65 | 41,00 | 40,10 | 40,10 | -2,20% | 7.381,00 |
| 13.09.2024 | 40,65 | 41,15 | 40,35 | 41,00 | 0,74% | 7.704,00 |
| 12.09.2024 | 41,55 | 41,58 | 40,45 | 40,70 | -0,37% | 2.919,00 |
| 11.09.2024 | 41,30 | 41,30 | 40,15 | 40,85 | -1,27% | 8.248,00 |
| 10.09.2024 | 41,25 | 41,95 | 41,00 | 41,38 | 0,49% | 6.400,00 |
| 09.09.2024 | 41,25 | 41,50 | 40,80 | 41,18 | 1,92% | 9.593,00 |
| 06.09.2024 | 43,10 | 43,10 | 40,40 | 40,40 | -6,59% | 4.765,00 |
| 05.09.2024 | 43,95 | 44,10 | 43,15 | 43,25 | -1,82% | 1.671,00 |
| 04.09.2024 | 43,90 | 44,65 | 43,75 | 44,05 | -1,01% | 5.982,00 |
| 03.09.2024 | 45,80 | 46,10 | 43,95 | 44,50 | -3,05% | 4.919,00 |
| 02.09.2024 | 45,70 | 46,45 | 45,60 | 45,90 | 1,32% | 2.470,00 |
| 30.08.2024 | 45,75 | 45,75 | 45,10 | 45,30 | -1,58% | 5.503,00 |
| 29.08.2024 | 45,30 | 46,20 | 45,05 | 46,03 | 1,15% | 6.239,00 |
| 28.08.2024 | 44,75 | 45,80 | 44,30 | 45,50 | 1,79% | 9.854,00 |
| 27.08.2024 | 43,40 | 44,80 | 43,35 | 44,70 | 1,18% | 11.770,00 |
| 26.08.2024 | 44,03 | 44,18 | 44,03 | 44,18 | 0,75% | - |
| 23.08.2024 | 43,00 | 44,40 | 43,00 | 43,85 | 0,40% | 17.234,00 |
| 22.08.2024 | 43,48 | 44,90 | 41,40 | 43,68 | 1,45% | 9.168,00 |
| 21.08.2024 | 43,78 | 43,90 | 43,00 | 43,05 | -0,46% | 11.529,00 |
| 20.08.2024 | 43,60 | 43,80 | 42,95 | 43,25 | -0,80% | 3.797,00 |
| 19.08.2024 | 43,23 | 43,73 | 43,08 | 43,60 | 1,40% | 1.999,00 |
| 16.08.2024 | 43,00 | 43,35 | 42,80 | 43,00 | 0,58% | 4.845,00 |
| 15.08.2024 | 40,90 | 42,93 | 40,85 | 42,75 | 6,21% | 4.735,00 |
| 14.08.2024 | 40,10 | 40,70 | 39,95 | 40,25 | 0,63% | 11.637,00 |
| 13.08.2024 | 40,70 | 41,00 | 39,95 | 40,00 | -2,38% | 8.009,00 |
| 12.08.2024 | 40,10 | 41,55 | 40,00 | 40,98 | 2,44% | 7.571,00 |
| 09.08.2024 | 40,40 | 40,95 | 39,85 | 40,00 | 0,13% | 8.557,00 |
| 08.08.2024 | 39,58 | 40,15 | 39,30 | 39,95 | -0,75% | 6.891,00 |
| 07.08.2024 | 40,73 | 41,00 | 40,05 | 40,25 | 1,13% | 3.837,00 |
| 06.08.2024 | 41,83 | 41,83 | 39,15 | 39,80 | -1,49% | 19.283,00 |
| 05.08.2024 | 40,00 | 41,00 | 39,25 | 40,40 | -2,18% | 11.580,00 |