£4,245
0,55%
Echtzeit-Aktienkurs AJ Bell PLC
Bid:
Ask:
Aktienkurse zur AJ Bell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,29 | 4,30 | 4,23 | 4,23 | 0,20% | - |
| 24.04.2025 | 4,27 | 4,30 | 4,19 | 4,22 | 0,72% | 163.547,00 |
| 23.04.2025 | 4,16 | 4,25 | 4,16 | 4,19 | 1,13% | 104.777,00 |
| 22.04.2025 | 4,09 | 4,19 | 4,09 | 4,15 | 0,46% | 84.379,00 |
| 17.04.2025 | 4,12 | 4,15 | 4,10 | 4,13 | 0,15% | 103.319,00 |
| 16.04.2025 | 4,11 | 4,16 | 4,11 | 4,12 | -1,74% | 76.326,00 |
| 15.04.2025 | 4,06 | 4,22 | 4,06 | 4,19 | 3,53% | 29.583,00 |
| 14.04.2025 | 4,08 | 4,08 | 4,03 | 4,05 | 1,40% | 143.116,00 |
| 11.04.2025 | 3,96 | 4,02 | 3,86 | 3,99 | 1,11% | 119.403,00 |
| 10.04.2025 | 4,05 | 4,05 | 3,90 | 3,95 | 5,90% | 170.526,00 |
| 09.04.2025 | 3,79 | 3,82 | 3,69 | 3,73 | -2,51% | 230.158,00 |
| 08.04.2025 | 3,69 | 3,85 | 3,68 | 3,83 | 6,34% | 125.834,00 |
| 07.04.2025 | 3,69 | 3,81 | 3,52 | 3,60 | -5,42% | 96.207,00 |
| 04.04.2025 | 4,03 | 4,05 | 3,78 | 3,80 | -5,89% | 276.860,00 |
| 03.04.2025 | 4,10 | 4,11 | 4,03 | 4,04 | -2,13% | 85.701,00 |
| 02.04.2025 | 4,07 | 4,13 | 4,03 | 4,13 | 1,42% | 98.107,00 |
| 01.04.2025 | 4,06 | 4,13 | 4,04 | 4,07 | 1,42% | 111.296,00 |
| 31.03.2025 | 4,09 | 4,10 | 4,01 | 4,02 | -3,53% | 76.155,00 |
| 28.03.2025 | 4,13 | 4,17 | 4,10 | 4,16 | 0,53% | 75.699,00 |
| 27.03.2025 | 4,20 | 4,20 | 4,11 | 4,14 | -1,43% | 72.896,00 |
| 26.03.2025 | 4,27 | 4,27 | 4,20 | 4,20 | -0,36% | 85.416,00 |
| 25.03.2025 | 4,09 | 4,24 | 4,09 | 4,22 | 0,36% | 57.818,00 |
| 24.03.2025 | 4,16 | 4,20 | 4,15 | 4,20 | 1,16% | 57.717,00 |
| 21.03.2025 | 4,15 | 4,16 | 4,09 | 4,15 | -0,07% | 62.021,00 |
| 20.03.2025 | 4,18 | 4,18 | 4,11 | 4,16 | 0,06% | 125.872,00 |
| 19.03.2025 | 4,14 | 4,16 | 4,11 | 4,15 | -0,06% | 29.572,00 |
| 18.03.2025 | 4,20 | 4,21 | 4,13 | 4,16 | -0,84% | 114.436,00 |
| 17.03.2025 | 4,22 | 4,23 | 4,14 | 4,19 | 0,17% | 95.150,00 |
| 14.03.2025 | 4,10 | 4,19 | 4,10 | 4,18 | 1,90% | 47.362,00 |
| 13.03.2025 | 4,16 | 4,18 | 4,08 | 4,11 | -1,85% | 48.879,00 |
| 12.03.2025 | 4,14 | 4,22 | 4,13 | 4,18 | 1,09% | 63.328,00 |
| 11.03.2025 | 4,14 | 4,19 | 4,13 | 4,14 | -0,54% | 55.495,00 |
| 10.03.2025 | 4,22 | 4,24 | 4,16 | 4,16 | -1,30% | 123.392,00 |
| 07.03.2025 | 4,15 | 4,24 | 4,09 | 4,22 | 1,44% | 94.506,00 |
| 06.03.2025 | 4,18 | 4,19 | 4,14 | 4,16 | -0,48% | 119.632,00 |
| 05.03.2025 | 4,17 | 4,23 | 4,15 | 4,18 | 1,21% | 85.121,00 |
| 04.03.2025 | 4,23 | 4,25 | 4,09 | 4,13 | -2,71% | 81.304,00 |
| 03.03.2025 | 4,21 | 4,27 | 4,19 | 4,24 | 1,44% | 76.805,00 |
| 28.02.2025 | 4,18 | 4,21 | 4,14 | 4,18 | -1,65% | 71.985,00 |
| 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 |