9,650€
-0,95%
Echtzeit-Aktienkurs Howden Joinery Group PLC
Bid:
Ask:
Aktienkurse zur Howden Joinery Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,60 | 9,67 | 9,59 | 9,65 | -0,95% | - |
| 18.12.2024 | 9,69 | 9,78 | 9,68 | 9,74 | 0,28% | - |
| 17.12.2024 | 9,87 | 9,92 | 9,71 | 9,72 | -2,14% | - |
| 16.12.2024 | 9,93 | 9,96 | 9,85 | 9,93 | -0,50% | - |
| 13.12.2024 | 10,08 | 10,16 | 9,97 | 9,98 | -1,33% | - |
| 12.12.2024 | 10,20 | 10,24 | 10,09 | 10,11 | -1,25% | - |
| 11.12.2024 | 10,12 | 10,28 | 10,12 | 10,24 | 0,86% | - |
| 10.12.2024 | 10,17 | 10,23 | 10,13 | 10,15 | -1,05% | - |
| 09.12.2024 | 10,25 | 10,33 | 10,19 | 10,26 | 0,39% | - |
| 06.12.2024 | 10,16 | 10,28 | 10,16 | 10,22 | 0,10% | - |
| 05.12.2024 | 10,18 | 10,28 | 10,10 | 10,21 | -0,22% | - |
| 04.12.2024 | 10,16 | 10,25 | 10,16 | 10,23 | 1,14% | - |
| 03.12.2024 | 10,19 | 10,22 | 10,09 | 10,12 | -0,66% | - |
| 02.12.2024 | 9,90 | 10,19 | 9,90 | 10,19 | 2,88% | - |
| 29.11.2024 | 9,87 | 10,03 | 9,85 | 9,90 | -0,20% | - |
| 28.11.2024 | 9,87 | 10,00 | 9,87 | 9,92 | 0,33% | - |
| 27.11.2024 | 9,85 | 9,92 | 9,80 | 9,89 | 0,53% | - |
| 26.11.2024 | 9,83 | 9,90 | 9,78 | 9,84 | -0,78% | - |
| 25.11.2024 | 10,01 | 10,01 | 9,78 | 9,91 | -0,63% | - |
| 22.11.2024 | 9,84 | 10,02 | 9,84 | 9,98 | 1,55% | - |
| 21.11.2024 | 9,73 | 9,82 | 9,69 | 9,82 | 0,82% | - |
| 20.11.2024 | 9,99 | 10,09 | 9,72 | 9,74 | -2,55% | - |
| 19.11.2024 | 9,95 | 10,00 | 9,82 | 10,00 | 1,01% | - |
| 18.11.2024 | 9,89 | 9,92 | 9,81 | 9,90 | 0,58% | - |
| 15.11.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 1,81% | - |
| 14.11.2024 | 9,67 | 9,67 | 9,67 | 9,67 | -0,67% | - |
| 13.11.2024 | 9,73 | 9,73 | 9,73 | 9,73 | -1,22% | - |
| 12.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -0,61% | - |
| 11.11.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -0,50% | - |
| 08.11.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -2,35% | - |
| 07.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,10% | - |
| 06.11.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 1,29% | - |
| 05.11.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -0,40% | - |
| 04.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 2,02% | - |
| 01.11.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -5,07% | - |
| 31.10.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,19% | - |
| 30.10.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -2,80% | - |
| 29.10.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 1,23% | - |
| 28.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,12% | - |
| 25.10.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 0,19% | - |
| 24.10.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,89% | - |
| 23.10.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,09% | - |
| 22.10.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -1,77% | - |
| 21.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,37% | - |
| 18.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 17.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,16% | - |
| 16.10.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,19% | - |
| 15.10.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 1,42% | - |
| 14.10.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 11.10.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -1,22% | - |
| 10.10.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,66% | - |
| 09.10.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | - |
| 08.10.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -2,85% | - |
| 07.10.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,21% | - |
| 04.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 03.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,01% | - |
| 02.10.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,55% | - |
| 01.10.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -0,37% | - |
| 30.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,44% | - |
| 27.09.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,00% | - |
| 26.09.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 1,00% | - |
| 25.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,85% | - |
| 24.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | - |
| 23.09.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,26% | - |
| 20.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 19.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,21% | - |
| 18.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,85% | - |
| 17.09.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,89% | - |
| 16.09.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 0,18% | - |
| 13.09.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,18% | - |
| 12.09.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,09% | - |
| 11.09.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 2,17% | - |
| 10.09.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 2,13% | - |
| 09.09.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -1,91% | - |
| 06.09.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,46% | - |
| 05.09.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,54% | - |
| 04.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,87% | - |
| 03.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,09% | - |
| 02.09.2024 | 11,30 | 11,30 | 11,25 | 11,25 | -0,53% | - |
| 30.08.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 0,98% | - |
| 29.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,81% | - |
| 28.08.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,09% | - |
| 27.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,18% | - |
| 26.08.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 2,40% | - |
| 23.08.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 1,12% | - |
| 22.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 21.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 20.08.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,57% | - |
| 19.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 16.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,82% | - |
| 15.08.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 0,97% | - |
| 14.08.2024 | 10,29 | 10,33 | 10,29 | 10,33 | 0,98% | 2,00 |
| 13.08.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,68% | - |
| 12.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,28% | - |
| 09.08.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 0,89% | - |
| 08.08.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 0,60% | - |
| 07.08.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,50% | - |
| 06.08.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 2,18% | - |
| 05.08.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -8,83% | - |
| 02.08.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -3,05% | - |