£4,223
-0,63%
Echtzeit-Aktienkurs AJ Bell PLC
Bid:
Ask:
Aktienkurse zur AJ Bell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,28 | 4,29 | 4,21 | 4,22 | -0,60% | - |
| 27.02.2025 | 4,25 | 4,26 | 4,18 | 4,25 | 0,00% | 73.399,00 |
| 26.02.2025 | 4,17 | 4,28 | 4,17 | 4,25 | 2,53% | 142.524,00 |
| 25.02.2025 | 4,15 | 4,21 | 4,15 | 4,15 | -0,48% | 95.683,00 |
| 24.02.2025 | 4,27 | 4,28 | 4,16 | 4,17 | -2,57% | 79.602,00 |
| 21.02.2025 | 4,13 | 4,35 | 4,13 | 4,28 | 0,71% | 101.324,00 |
| 20.02.2025 | 4,26 | 4,28 | 4,23 | 4,25 | -0,47% | 75.767,00 |
| 19.02.2025 | 4,32 | 4,35 | 4,25 | 4,27 | -1,73% | 164.990,00 |
| 18.02.2025 | 4,32 | 4,35 | 4,27 | 4,34 | 0,64% | 96.953,00 |
| 17.02.2025 | 4,35 | 4,35 | 4,30 | 4,31 | -0,63% | 84.228,00 |
| 14.02.2025 | 4,34 | 4,37 | 4,33 | 4,34 | -0,12% | 130.923,00 |
| 13.02.2025 | 4,32 | 4,37 | 4,29 | 4,35 | 1,05% | 295.844,00 |
| 12.02.2025 | 4,24 | 4,44 | 4,24 | 4,30 | -1,94% | 99.063,00 |
| 11.02.2025 | 4,40 | 4,44 | 4,37 | 4,39 | -1,13% | 101.914,00 |
| 10.02.2025 | 4,37 | 4,47 | 4,37 | 4,44 | 1,26% | 102.381,00 |
| 07.02.2025 | 4,43 | 4,50 | 4,38 | 4,38 | -1,02% | 83.842,00 |
| 06.02.2025 | 4,45 | 4,48 | 4,42 | 4,43 | -0,39% | 163.765,00 |
| 05.02.2025 | 4,45 | 4,47 | 4,43 | 4,44 | -0,73% | 86.112,00 |
| 04.02.2025 | 4,40 | 4,48 | 4,40 | 4,48 | 0,67% | 182.942,00 |
| 03.02.2025 | 4,38 | 4,46 | 4,34 | 4,45 | -1,00% | 124.767,00 |
| 31.01.2025 | 4,47 | 4,52 | 4,45 | 4,49 | 0,39% | 244.521,00 |
| 30.01.2025 | 4,44 | 4,51 | 4,44 | 4,47 | 0,85% | 202.793,00 |
| 29.01.2025 | 4,50 | 4,50 | 4,25 | 4,44 | -1,11% | 206.904,00 |
| 28.01.2025 | 4,49 | 4,52 | 4,48 | 4,49 | -0,22% | 92.920,00 |
| 27.01.2025 | 4,36 | 4,55 | 4,36 | 4,50 | -1,86% | 127.426,00 |
| 24.01.2025 | 4,75 | 4,76 | 4,58 | 4,58 | -3,48% | 180.360,00 |
| 23.01.2025 | 4,69 | 4,76 | 4,69 | 4,75 | 0,96% | 191.791,00 |
| 22.01.2025 | 4,59 | 4,71 | 4,59 | 4,70 | 2,96% | 101.444,00 |
| 21.01.2025 | 4,46 | 4,58 | 4,46 | 4,57 | 1,90% | 120.436,00 |
| 20.01.2025 | 4,46 | 4,50 | 4,45 | 4,48 | -0,27% | 114.838,00 |
| 17.01.2025 | 4,43 | 4,50 | 4,41 | 4,49 | 2,09% | 169.073,00 |
| 16.01.2025 | 4,26 | 4,40 | 4,25 | 4,40 | 1,97% | 121.395,00 |
| 15.01.2025 | 4,24 | 4,32 | 4,22 | 4,32 | 3,60% | 123.815,00 |
| 14.01.2025 | 4,12 | 4,18 | 4,09 | 4,17 | 1,96% | 491.233,00 |
| 13.01.2025 | 4,06 | 4,11 | 4,05 | 4,09 | 0,25% | 208.333,00 |
| 10.01.2025 | 4,20 | 4,20 | 4,06 | 4,08 | -3,21% | 332.830,00 |
| 09.01.2025 | 4,14 | 4,22 | 4,07 | 4,21 | 0,72% | 120.436,00 |
| 08.01.2025 | 4,25 | 4,25 | 4,15 | 4,18 | -1,24% | 192.990,00 |
| 07.01.2025 | 4,40 | 4,43 | 4,15 | 4,23 | -6,15% | 188.970,00 |
| 06.01.2025 | 4,53 | 4,56 | 4,45 | 4,51 | 1,30% | 108.827,00 |
| 03.01.2025 | 4,48 | 4,49 | 4,44 | 4,45 | -0,51% | 30.993,00 |
| 02.01.2025 | 4,54 | 4,54 | 4,46 | 4,48 | -1,10% | 29.876,00 |
| 31.12.2024 | 4,48 | 4,54 | 4,48 | 4,53 | 0,89% | 9.228,00 |
| 30.12.2024 | 4,51 | 4,51 | 4,46 | 4,49 | -0,99% | 37.717,00 |
| 27.12.2024 | 4,55 | 4,56 | 4,52 | 4,53 | 0,00% | 22.482,00 |
| 24.12.2024 | 4,53 | 4,56 | 4,53 | 4,53 | 0,44% | 10.636,00 |
| 23.12.2024 | 4,52 | 4,54 | 4,50 | 4,51 | -0,73% | 67.324,00 |
| 20.12.2024 | 4,51 | 4,55 | 4,47 | 4,54 | 0,73% | 82.953,00 |
| 19.12.2024 | 4,48 | 4,54 | 4,47 | 4,51 | -1,42% | 124.959,00 |
| 18.12.2024 | 4,63 | 4,64 | 4,58 | 4,58 | -0,87% | 168.174,00 |
| 17.12.2024 | 4,72 | 4,72 | 4,59 | 4,62 | -2,64% | 118.343,00 |
| 16.12.2024 | 4,74 | 4,77 | 4,70 | 4,74 | 0,00% | 118.070,00 |
| 13.12.2024 | 4,87 | 4,89 | 4,72 | 4,74 | -2,42% | 85.909,00 |
| 12.12.2024 | 4,85 | 4,92 | 4,81 | 4,86 | 0,67% | 242.070,00 |
| 11.12.2024 | 4,77 | 4,85 | 4,75 | 4,83 | 1,26% | 142.406,00 |
| 10.12.2024 | 4,69 | 4,86 | 4,67 | 4,77 | 1,49% | 364.924,00 |
| 09.12.2024 | 4,68 | 4,74 | 4,66 | 4,70 | 2,51% | 442.267,00 |
| 06.12.2024 | 4,69 | 4,75 | 4,56 | 4,58 | -5,47% | 165.993,00 |
| 05.12.2024 | 5,04 | 5,18 | 4,80 | 4,85 | -2,12% | 587.086,00 |
| 04.12.2024 | 4,79 | 4,95 | 4,79 | 4,95 | 3,56% | 93.636,00 |
| 03.12.2024 | 4,75 | 4,80 | 4,72 | 4,78 | 1,16% | 105.227,00 |
| 02.12.2024 | 4,64 | 4,74 | 4,64 | 4,73 | -0,11% | 57.317,00 |
| 29.11.2024 | 4,76 | 4,76 | 4,71 | 4,73 | 0,11% | 93.335,00 |
| 28.11.2024 | 4,73 | 4,80 | 4,71 | 4,73 | 0,75% | 172.828,00 |
| 27.11.2024 | 4,62 | 4,72 | 4,62 | 4,69 | 1,13% | 86.777,00 |
| 26.11.2024 | 4,72 | 4,72 | 4,62 | 4,64 | -0,38% | 63.362,00 |
| 25.11.2024 | 4,70 | 4,71 | 4,60 | 4,66 | -0,21% | 50.307,00 |
| 22.11.2024 | 4,67 | 4,71 | 4,59 | 4,67 | 0,28% | 99.127,00 |
| 21.11.2024 | 4,58 | 4,65 | 4,56 | 4,65 | 2,92% | 91.609,00 |
| 20.11.2024 | 4,60 | 4,61 | 4,50 | 4,52 | -1,31% | 31.609,00 |
| 19.11.2024 | 4,44 | 4,61 | 4,44 | 4,58 | 0,22% | 78.255,00 |
| 18.11.2024 | 4,62 | 4,62 | 4,50 | 4,57 | -0,91% | 27.674,00 |
| 15.11.2024 | 4,55 | 4,63 | 4,54 | 4,61 | 1,36% | 70.494,00 |
| 14.11.2024 | 4,56 | 4,59 | 4,54 | 4,55 | 0,78% | 106.583,00 |
| 13.11.2024 | 4,54 | 4,56 | 4,46 | 4,52 | -0,66% | 121.539,00 |
| 12.11.2024 | 4,62 | 4,62 | 4,55 | 4,55 | -2,26% | 125.141,00 |
| 11.11.2024 | 4,60 | 4,68 | 4,60 | 4,65 | 2,31% | 116.691,00 |
| 08.11.2024 | 4,58 | 4,58 | 4,52 | 4,55 | 0,11% | 42.355,00 |
| 07.11.2024 | 4,52 | 4,57 | 4,51 | 4,54 | 0,89% | 58.168,00 |
| 06.11.2024 | 4,49 | 4,57 | 4,45 | 4,50 | 0,95% | 50.801,00 |
| 05.11.2024 | 4,44 | 4,49 | 4,43 | 4,46 | -0,45% | 63.510,00 |
| 04.11.2024 | 4,50 | 4,51 | 4,47 | 4,48 | -0,17% | 69.848,00 |
| 01.11.2024 | 4,43 | 4,49 | 4,42 | 4,49 | 0,56% | 173.660,00 |
| 31.10.2024 | 4,58 | 4,59 | 4,42 | 4,46 | -3,04% | 227.643,00 |
| 30.10.2024 | 4,51 | 4,68 | 4,51 | 4,60 | 1,32% | 248.651,00 |
| 29.10.2024 | 4,62 | 4,63 | 4,52 | 4,54 | -2,58% | 153.053,00 |
| 28.10.2024 | 4,66 | 4,71 | 4,65 | 4,66 | -0,11% | 63.100,00 |
| 25.10.2024 | 4,65 | 4,69 | 4,63 | 4,67 | 0,11% | 58.229,00 |
| 24.10.2024 | 4,63 | 4,67 | 4,61 | 4,66 | 1,41% | 39.826,00 |
| 23.10.2024 | 4,71 | 4,71 | 4,58 | 4,60 | -2,44% | 96.689,00 |
| 22.10.2024 | 4,71 | 4,76 | 4,67 | 4,71 | 0,21% | 120.954,00 |
| 21.10.2024 | 4,82 | 4,83 | 4,70 | 4,70 | -2,49% | 51.597,00 |
| 18.10.2024 | 4,77 | 4,83 | 4,74 | 4,82 | 0,84% | 93.527,00 |
| 17.10.2024 | 4,79 | 4,85 | 4,68 | 4,78 | -0,52% | 341.974,00 |
| 16.10.2024 | 4,69 | 4,81 | 4,66 | 4,81 | 3,22% | 63.242,00 |
| 15.10.2024 | 4,60 | 4,70 | 4,60 | 4,66 | 2,54% | 55.661,00 |
| 14.10.2024 | 4,48 | 4,54 | 4,47 | 4,54 | 1,38% | 61.588,00 |
| 11.10.2024 | 4,44 | 4,49 | 4,43 | 4,48 | 1,37% | 52.503,00 |
| 10.10.2024 | 4,51 | 4,51 | 4,42 | 4,42 | -1,67% | 36.933,00 |
| 09.10.2024 | 4,44 | 4,52 | 4,43 | 4,49 | 2,33% | 94.819,00 |