£4,132
-1,86%
Echtzeit-Aktienkurs AJ BELL PLC (WI) -,000125
Bid:
Ask:
Aktienkurse zur AJ BELL PLC (WI) -,000125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 4,20 | 4,20 | 4,06 | 4,08 | -3,21% | 331.294,00 |
| 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 |
| 08.10.2024 | 4,38 | 4,41 | 4,35 | 4,39 | 0,69% | 135.819,00 |
| 07.10.2024 | 4,58 | 4,58 | 4,33 | 4,36 | -5,53% | 79.681,00 |
| 04.10.2024 | 4,41 | 4,62 | 4,40 | 4,62 | 4,77% | 52.680,00 |
| 03.10.2024 | 4,43 | 4,44 | 4,39 | 4,41 | -0,34% | 124.632,00 |
| 02.10.2024 | 4,44 | 4,46 | 4,40 | 4,42 | -1,23% | 104.920,00 |
| 01.10.2024 | 4,52 | 4,52 | 4,43 | 4,48 | -0,11% | 83.784,00 |
| 30.09.2024 | 4,55 | 4,55 | 4,45 | 4,48 | -0,88% | 31.988,00 |
| 27.09.2024 | 4,52 | 4,54 | 4,50 | 4,52 | 0,50% | 101.943,00 |
| 26.09.2024 | 4,47 | 4,55 | 4,47 | 4,50 | 1,18% | 75.820,00 |
| 25.09.2024 | 4,44 | 4,50 | 4,44 | 4,45 | -0,45% | 18.845,00 |
| 24.09.2024 | 4,50 | 4,50 | 4,44 | 4,47 | -1,98% | 98.302,00 |
| 23.09.2024 | 4,50 | 4,58 | 4,48 | 4,56 | 1,56% | 38.743,00 |
| 20.09.2024 | 4,51 | 4,53 | 4,48 | 4,49 | -0,61% | 52.476,00 |
| 19.09.2024 | 4,50 | 4,51 | 4,48 | 4,51 | 1,29% | 47.648,00 |
| 18.09.2024 | 4,45 | 4,51 | 4,45 | 4,46 | 0,56% | 89.031,00 |
| 17.09.2024 | 4,47 | 4,47 | 4,40 | 4,43 | -0,56% | 20.581,00 |
| 16.09.2024 | 4,37 | 4,46 | 4,37 | 4,46 | 1,14% | 65.843,00 |
| 13.09.2024 | 4,42 | 4,44 | 4,40 | 4,41 | 0,46% | 33.418,00 |
| 12.09.2024 | 4,38 | 4,44 | 4,36 | 4,39 | 0,80% | 67.338,00 |
| 11.09.2024 | 4,39 | 4,43 | 4,35 | 4,35 | -0,68% | 211.687,00 |
| 10.09.2024 | 4,35 | 4,38 | 4,32 | 4,38 | 0,69% | 135.153,00 |
| 09.09.2024 | 4,31 | 4,38 | 4,28 | 4,35 | 1,75% | 107.348,00 |
| 06.09.2024 | 4,31 | 4,36 | 4,27 | 4,28 | -1,44% | 70.905,00 |
| 05.09.2024 | 4,33 | 4,35 | 4,31 | 4,34 | 0,87% | 21.984,00 |
| 04.09.2024 | 4,07 | 4,34 | 4,07 | 4,30 | 1,42% | 110.894,00 |
| 03.09.2024 | 4,31 | 4,31 | 4,24 | 4,24 | -1,05% | 48.000,00 |
| 02.09.2024 | 4,33 | 4,35 | 4,28 | 4,29 | -1,27% | 38.904,00 |
| 30.08.2024 | 4,35 | 4,38 | 4,33 | 4,34 | 0,12% | 98.041,00 |
| 29.08.2024 | 4,35 | 4,38 | 4,32 | 4,34 | -1,14% | 122.156,00 |
| 28.08.2024 | 4,43 | 4,43 | 4,36 | 4,39 | -1,41% | 54.630,00 |
| 27.08.2024 | 4,44 | 4,47 | 4,42 | 4,45 | -0,02% | 39.614,00 |
| 26.08.2024 | 4,46 | 4,48 | 4,45 | 4,45 | 0,19% | - |
| 23.08.2024 | 4,52 | 4,52 | 4,43 | 4,44 | -1,88% | 110.952,00 |
| 22.08.2024 | 4,54 | 4,56 | 4,49 | 4,53 | -0,22% | 39.212,00 |
| 21.08.2024 | 4,44 | 4,55 | 4,42 | 4,54 | 1,91% | 33.343,00 |