BELLWAY PLC LS -,125
[WKN: 869646 | ISIN: GB0000904986]
Aktienkurse
£28,244 -2,10%
Echtzeit-Aktienkurs BELLWAY PLC LS -,125
Bid: Ask:

Aktienkurse zur BELLWAY PLC LS -,125 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 28,74 28,74 27,72 28,36 -1,70% 121.850,00
30.06.2025 29,99 29,99 28,80 28,85 -3,48% 66.313,00
27.06.2025 29,30 29,92 29,14 29,89 2,15% 51.586,00
26.06.2025 28,90 29,37 28,58 29,26 1,74% 59.379,00
25.06.2025 28,91 29,08 28,72 28,76 -0,48% 36.605,00
24.06.2025 28,62 28,96 28,62 28,90 1,98% 21.727,00
23.06.2025 28,24 28,38 28,12 28,34 0,64% 33.022,00
20.06.2025 28,32 28,33 27,84 28,16 -0,07% 37.850,00
19.06.2025 28,21 28,56 28,17 28,18 -0,91% 27.311,00
18.06.2025 28,28 28,74 28,18 28,44 0,49% 18.053,00
17.06.2025 28,70 28,70 28,14 28,30 -1,67% 35.461,00
16.06.2025 29,45 29,45 28,78 28,78 -2,11% 26.663,00
13.06.2025 29,40 29,64 29,26 29,40 -1,31% 94.968,00
12.06.2025 29,38 29,90 29,32 29,79 0,71% 44.705,00
11.06.2025 28,86 29,90 28,86 29,58 2,71% 74.911,00
10.06.2025 27,34 28,82 27,14 28,80 8,03% 77.474,00
09.06.2025 26,40 26,69 26,36 26,66 0,83% 45.080,00
06.06.2025 26,48 26,82 26,42 26,44 -0,23% 79.187,00
05.06.2025 26,74 26,86 26,37 26,50 -1,63% 81.337,00
04.06.2025 26,57 26,97 26,46 26,94 1,81% 72.799,00
03.06.2025 26,97 26,98 26,36 26,46 -1,64% 62.423,00
02.06.2025 27,03 27,24 26,70 26,90 -0,96% 57.574,00
30.05.2025 27,10 27,50 27,09 27,16 0,44% 60.464,00
29.05.2025 26,99 27,14 26,78 27,04 0,52% 29.906,00
28.05.2025 26,76 27,12 26,76 26,90 0,45% 76.818,00
27.05.2025 26,74 26,98 26,52 26,78 -1,23% 86.060,00
26.05.2025 26,89 27,19 26,75 27,11 2,70% -
23.05.2025 26,41 26,54 25,72 26,40 0,08% 43.028,00
22.05.2025 26,62 26,71 26,32 26,38 -2,73% 78.898,00
21.05.2025 27,12 27,17 26,80 27,12 -0,80% 16.041,00
20.05.2025 27,28 27,40 27,00 27,34 0,51% 89.759,00
19.05.2025 27,06 27,30 26,82 27,20 0,00% 37.876,00
16.05.2025 27,24 27,24 26,92 27,20 0,67% 54.402,00
15.05.2025 27,13 27,13 26,79 27,02 0,52% 38.302,00
14.05.2025 27,41 27,44 26,74 26,88 -1,97% 42.548,00
13.05.2025 27,16 27,52 27,10 27,42 1,63% 63.684,00
12.05.2025 27,48 27,56 26,66 26,98 -0,59% 52.151,00
09.05.2025 27,42 27,53 27,00 27,14 -0,73% 36.917,00
08.05.2025 27,46 27,94 27,27 27,34 0,15% 64.060,00
07.05.2025 27,75 27,75 27,10 27,30 -1,59% 70.050,00
06.05.2025 27,95 28,20 27,62 27,74 -0,46% 98.356,00
05.05.2025 27,96 28,00 27,85 27,87 -0,18% -
02.05.2025 27,50 28,02 27,50 27,92 0,72% 86.312,00
01.05.2025 26,87 27,88 26,76 27,72 3,28% 74.685,00
30.04.2025 26,47 26,90 26,06 26,84 1,74% 75.594,00
29.04.2025 26,24 26,68 26,12 26,38 1,23% 84.696,00
28.04.2025 25,92 26,22 25,74 26,06 1,24% 39.609,00
25.04.2025 25,62 25,90 25,54 25,74 0,39% 70.739,00
24.04.2025 25,66 25,84 25,40 25,64 0,31% 36.967,00
23.04.2025 25,60 25,84 25,50 25,56 1,07% 44.316,00
22.04.2025 25,00 25,43 24,90 25,29 1,24% 50.272,00
17.04.2025 24,62 25,10 24,45 24,98 1,54% 44.389,00
16.04.2025 24,20 24,68 24,20 24,60 1,57% 54.336,00
15.04.2025 23,64 24,26 23,64 24,22 3,50% 48.327,00
14.04.2025 23,36 23,52 23,18 23,40 2,68% 9.804,00
11.04.2025 23,48 23,50 22,38 22,79 -1,09% 61.155,00
10.04.2025 22,63 23,53 22,60 23,04 6,86% 102.875,00
09.04.2025 22,20 22,52 21,34 21,56 -4,90% 72.925,00
08.04.2025 22,20 22,96 22,02 22,67 2,58% 54.231,00
07.04.2025 21,82 23,23 21,36 22,10 -2,73% 143.875,00
04.04.2025 23,70 23,82 22,30 22,72 -4,22% 156.916,00
03.04.2025 22,94 23,90 22,94 23,72 1,98% 58.372,00
02.04.2025 23,42 23,46 22,88 23,26 -2,10% 32.334,00
01.04.2025 23,76 24,02 23,56 23,76 -0,46% 38.158,00
31.03.2025 23,75 23,92 23,48 23,87 -0,58% 59.899,00
28.03.2025 23,76 24,15 23,72 24,01 0,29% 44.557,00
27.03.2025 24,06 24,06 23,66 23,94 -0,33% 73.226,00
26.03.2025 24,64 24,64 23,50 24,02 -1,96% 116.200,00
25.03.2025 24,10 25,10 24,10 24,50 1,58% 143.434,00
24.03.2025 23,56 24,14 23,28 24,12 3,08% 104.949,00
21.03.2025 23,18 23,42 23,14 23,40 0,09% 32.438,00
20.03.2025 23,32 23,88 23,32 23,38 0,34% 49.464,00
19.03.2025 23,29 23,36 23,12 23,30 -0,17% 73.001,00
18.03.2025 23,46 23,76 23,24 23,34 0,09% 54.908,00
17.03.2025 23,11 23,37 23,11 23,32 0,87% 44.781,00
14.03.2025 22,67 23,20 22,50 23,12 3,49% 38.974,00
13.03.2025 22,90 22,92 22,30 22,34 -3,37% 89.979,00
12.03.2025 23,18 23,50 22,84 23,12 -0,09% 57.053,00
11.03.2025 22,64 23,35 22,62 23,14 4,23% 77.990,00
10.03.2025 23,06 23,07 22,06 22,20 -2,55% 86.411,00
07.03.2025 22,10 22,90 22,06 22,78 2,66% 41.233,00
06.03.2025 22,68 22,84 22,10 22,19 -1,86% 53.544,00
05.03.2025 22,86 23,07 22,44 22,61 0,04% 45.660,00
04.03.2025 23,40 23,40 22,53 22,60 -3,00% 42.127,00
03.03.2025 23,47 23,60 23,03 23,30 -0,68% 35.000,00
28.02.2025 22,89 23,67 22,66 23,46 2,27% 67.635,00
27.02.2025 22,71 23,02 22,54 22,94 -0,86% 72.902,00
26.02.2025 23,48 23,68 23,00 23,14 -0,43% 30.990,00
25.02.2025 23,08 23,42 23,02 23,24 0,43% 24.432,00
24.02.2025 23,22 23,74 23,02 23,14 -0,69% 40.359,00
21.02.2025 23,16 23,48 23,12 23,30 0,09% 55.136,00
20.02.2025 23,42 23,49 23,04 23,28 0,17% 62.957,00
19.02.2025 23,32 23,54 23,18 23,24 -1,94% 98.828,00
18.02.2025 24,10 24,10 23,54 23,70 -1,25% 45.426,00
17.02.2025 24,34 24,50 23,96 24,00 -1,32% 32.869,00
14.02.2025 24,70 24,88 24,32 24,32 -1,14% 74.802,00
13.02.2025 25,00 25,00 24,44 24,60 0,49% 104.618,00
12.02.2025 24,68 25,26 23,88 24,48 0,74% 145.928,00
11.02.2025 24,69 24,72 23,93 24,30 -5,59% 191.325,00
10.02.2025 25,38 25,78 25,34 25,74 2,06% 70.420,00