10,025€
6,08%
Echtzeit-Aktienkurs Balfour Beatty PLC
Bid:
Ask:
Aktienkurse zur Balfour Beatty PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,03 | 10,08 | 10,00 | 10,03 | 6,08% | - |
| 20.10.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 19.10.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 16.10.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 15.10.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -5,61% | - |
| 14.10.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -10,91% | - |
| 13.10.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 10,00% | 800,00 |
| 12.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | - |
| 09.10.2026 | 9,85 | 10,60 | 9,85 | 10,60 | 7,07% | 95,00 |
| 08.10.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -6,60% | - |
| 07.10.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 1,92% | 1.042,00 |
| 06.10.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 05.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 20,00 |
| 02.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 01.10.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 30.09.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 0,93% | 782,00 |
| 29.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 28.09.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 25.09.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 24.09.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 1,90% | 260,00 |
| 23.09.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 22.09.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 21.09.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 18.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 17.09.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 5,26% | - |
| 16.09.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 15.09.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 14.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 11.09.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 10.09.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 09.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 08.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 07.09.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 04.09.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 03.09.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 02.09.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 01.09.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 31.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 28.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 27.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 26.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 25.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 24.08.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 21.08.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -2,05% | - |
| 20.08.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 22,64% | - |
| 19.08.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -17,19% | - |
| 18.08.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | - |
| 17.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 14.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 13.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 13,66% | - |
| 12.08.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -4,69% | - |
| 11.08.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -2,54% | - |
| 10.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | - |
| 07.08.2026 | 9,65 | 10,30 | 9,65 | 10,30 | 5,64% | 700,00 |
| 06.08.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 05.08.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | 500,00 |
| 04.08.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -2,05% | - |
| 03.08.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -4,41% | - |
| 31.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 4,62% | - |
| 30.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 29.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 28.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 27.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 23.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 22.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 21.07.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | 259,00 |
| 20.07.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | 120,00 |
| 17.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 16.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 15.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 14.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 13.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 10.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 09.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 08.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 07.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 06.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 5,00% | - |
| 03.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 01.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 15,00 |
| 30.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 29.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 26.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 25.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 24.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 23.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 22.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 19.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 18.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 17.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 16.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 15.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,65% | - |
| 12.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 2,16% | - |
| 11.06.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | - |
| 10.06.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 09.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,60% | - |
| 08.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 05.06.2026 | 9,35 | 9,60 | 9,35 | 9,60 | 4,92% | 569,00 |
| 04.06.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |