£4,501
-2,14%
Echtzeit-Aktienkurs AJ BELL PLC (WI) -,000125
Bid:
Ask:
Aktienkurse zur AJ BELL PLC (WI) -,000125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 4,53 | 4,54 | 4,45 | 4,45 | -1,77% | 48.354,00 |
| 19.08.2024 | 4,53 | 4,54 | 4,44 | 4,53 | 1,12% | 72.111,00 |
| 16.08.2024 | 4,52 | 4,53 | 4,48 | 4,48 | -0,61% | 34.208,00 |
| 15.08.2024 | 4,41 | 4,52 | 4,39 | 4,51 | 2,44% | 22.003,00 |
| 14.08.2024 | 4,40 | 4,44 | 4,38 | 4,40 | 0,00% | 14.689,00 |
| 13.08.2024 | 4,37 | 4,42 | 4,33 | 4,40 | 1,85% | 64.524,00 |
| 12.08.2024 | 4,28 | 4,34 | 4,26 | 4,32 | 1,53% | 23.096,00 |
| 09.08.2024 | 4,29 | 4,35 | 4,26 | 4,26 | 0,12% | 25.547,00 |
| 08.08.2024 | 4,22 | 4,28 | 4,18 | 4,25 | -0,35% | 87.013,00 |
| 07.08.2024 | 4,20 | 4,27 | 4,14 | 4,27 | 1,07% | 85.965,00 |
| 06.08.2024 | 4,24 | 4,28 | 4,18 | 4,22 | 0,24% | 84.068,00 |
| 05.08.2024 | 4,23 | 4,31 | 4,14 | 4,21 | -3,33% | 37.174,00 |
| 02.08.2024 | 4,54 | 4,54 | 4,34 | 4,36 | -4,18% | 126.067,00 |
| 01.08.2024 | 4,44 | 4,68 | 4,20 | 4,55 | -0,98% | 116.067,00 |
| 31.07.2024 | 4,61 | 4,63 | 4,58 | 4,59 | -0,43% | 91.702,00 |
| 30.07.2024 | 4,58 | 4,66 | 4,53 | 4,61 | 2,62% | 105.286,00 |
| 29.07.2024 | 4,46 | 4,56 | 4,46 | 4,49 | 1,07% | 138.754,00 |
| 26.07.2024 | 4,29 | 4,46 | 4,29 | 4,45 | 4,47% | 105.093,00 |
| 25.07.2024 | 4,19 | 4,27 | 4,19 | 4,26 | -0,41% | 28.787,00 |
| 24.07.2024 | 4,32 | 4,33 | 4,22 | 4,27 | -0,64% | 43.953,00 |
| 23.07.2024 | 4,28 | 4,32 | 4,24 | 4,30 | 0,82% | 111.336,00 |
| 22.07.2024 | 4,29 | 4,32 | 4,20 | 4,27 | 1,11% | 70.746,00 |
| 19.07.2024 | 4,26 | 4,34 | 4,19 | 4,22 | 0,07% | 60.780,00 |
| 18.07.2024 | 4,09 | 4,29 | 3,96 | 4,22 | 6,84% | 204.037,00 |
| 17.07.2024 | 3,95 | 4,00 | 3,93 | 3,95 | 0,13% | 15.584,00 |
| 16.07.2024 | 3,87 | 3,97 | 3,87 | 3,94 | 0,38% | 46.642,00 |
| 15.07.2024 | 3,90 | 3,98 | 3,90 | 3,93 | -0,38% | 82.950,00 |
| 12.07.2024 | 3,95 | 3,96 | 3,90 | 3,94 | 0,77% | 16.067,00 |
| 11.07.2024 | 3,91 | 3,92 | 3,85 | 3,91 | -0,76% | 29.286,00 |
| 10.07.2024 | 3,89 | 3,94 | 3,88 | 3,94 | 1,55% | 50.138,00 |
| 09.07.2024 | 3,88 | 3,90 | 3,85 | 3,88 | 0,39% | 17.658,00 |
| 08.07.2024 | 3,98 | 3,99 | 3,85 | 3,87 | -2,40% | 57.884,00 |
| 05.07.2024 | 3,90 | 4,00 | 3,89 | 3,96 | 1,80% | 70.362,00 |
| 04.07.2024 | 3,89 | 3,90 | 3,86 | 3,89 | 0,52% | 41.864,00 |
| 03.07.2024 | 3,70 | 3,88 | 3,70 | 3,87 | 1,38% | 35.301,00 |
| 02.07.2024 | 3,81 | 3,85 | 3,79 | 3,82 | -0,20% | 53.066,00 |
| 01.07.2024 | 3,87 | 3,87 | 3,80 | 3,83 | 1,46% | 32.290,00 |
| 28.06.2024 | 3,80 | 3,82 | 3,76 | 3,77 | -1,44% | 75.499,00 |
| 27.06.2024 | 3,85 | 3,88 | 3,82 | 3,83 | -1,03% | 41.827,00 |
| 26.06.2024 | 3,89 | 3,91 | 3,84 | 3,87 | -0,96% | 51.200,00 |
| 25.06.2024 | 3,96 | 3,96 | 3,88 | 3,90 | -1,20% | 46.470,00 |
| 24.06.2024 | 3,89 | 3,96 | 3,88 | 3,95 | 1,02% | 70.401,00 |
| 21.06.2024 | 3,92 | 3,94 | 3,88 | 3,91 | 1,03% | 17.988,00 |
| 20.06.2024 | 3,85 | 3,92 | 3,85 | 3,87 | 0,52% | 39.301,00 |
| 19.06.2024 | 3,84 | 3,89 | 3,84 | 3,85 | 0,52% | 85.827,00 |
| 18.06.2024 | 3,75 | 3,84 | 3,74 | 3,83 | 2,13% | 44.680,00 |
| 17.06.2024 | 3,71 | 3,76 | 3,71 | 3,75 | 1,49% | 47.390,00 |
| 14.06.2024 | 3,73 | 3,75 | 3,65 | 3,70 | -1,34% | 30.508,00 |