£22,929
-3,33%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,62 | 24,03 | 22,55 | 22,71 | -4,25% | - |
| 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 |
| 07.02.2025 | 26,02 | 26,18 | 25,18 | 25,22 | -3,30% | 73.956,00 |
| 06.02.2025 | 26,74 | 27,38 | 26,08 | 26,08 | -2,25% | 141.139,00 |
| 05.02.2025 | 25,80 | 26,70 | 25,70 | 26,68 | 3,17% | 80.085,00 |
| 04.02.2025 | 25,72 | 26,10 | 25,66 | 25,86 | 0,15% | 56.721,00 |
| 03.02.2025 | 25,20 | 26,08 | 25,20 | 25,82 | -1,53% | 49.027,00 |
| 31.01.2025 | 25,92 | 26,32 | 25,72 | 26,22 | 0,54% | 28.692,00 |
| 30.01.2025 | 25,66 | 26,30 | 25,48 | 26,08 | 0,85% | 65.309,00 |
| 29.01.2025 | 26,53 | 26,54 | 25,86 | 25,86 | -1,60% | 80.349,00 |
| 28.01.2025 | 25,34 | 26,30 | 25,30 | 26,28 | 3,46% | 75.147,00 |
| 27.01.2025 | 25,08 | 25,48 | 25,05 | 25,40 | 0,79% | 64.372,00 |
| 24.01.2025 | 25,39 | 25,68 | 24,94 | 25,20 | -0,63% | 103.844,00 |
| 23.01.2025 | 24,61 | 25,42 | 24,61 | 25,36 | 2,76% | 111.475,00 |
| 22.01.2025 | 24,34 | 24,68 | 24,28 | 24,68 | 1,06% | 85.435,00 |
| 21.01.2025 | 23,96 | 24,44 | 23,96 | 24,42 | 0,74% | 60.954,00 |
| 20.01.2025 | 24,20 | 24,30 | 23,68 | 24,24 | 0,17% | 47.060,00 |
| 17.01.2025 | 24,08 | 24,36 | 24,08 | 24,20 | 1,77% | 91.860,00 |
| 16.01.2025 | 23,76 | 23,90 | 23,26 | 23,78 | 0,25% | 87.549,00 |
| 15.01.2025 | 22,74 | 23,72 | 22,72 | 23,72 | 7,14% | 103.788,00 |
| 14.01.2025 | 22,86 | 22,86 | 22,10 | 22,14 | 2,50% | 87.729,00 |
| 13.01.2025 | 21,84 | 22,16 | 21,58 | 21,60 | -1,64% | 92.116,00 |
| 10.01.2025 | 22,62 | 22,92 | 21,88 | 21,96 | -2,49% | 80.329,00 |
| 09.01.2025 | 22,20 | 22,73 | 21,72 | 22,52 | -0,62% | 114.218,00 |
| 08.01.2025 | 23,06 | 23,19 | 22,48 | 22,66 | -2,07% | 122.208,00 |
| 07.01.2025 | 23,66 | 23,73 | 23,06 | 23,14 | -2,77% | 80.956,00 |
| 06.01.2025 | 23,56 | 24,08 | 23,44 | 23,80 | 1,02% | 100.159,00 |
| 03.01.2025 | 24,39 | 24,40 | 23,56 | 23,56 | -3,28% | 41.265,00 |
| 02.01.2025 | 24,92 | 24,94 | 24,26 | 24,36 | -1,85% | 51.087,00 |
| 31.12.2024 | 24,12 | 24,94 | 24,10 | 24,82 | 3,07% | 20.477,00 |
| 30.12.2024 | 23,90 | 24,22 | 23,82 | 24,08 | 0,84% | 53.434,00 |
| 27.12.2024 | 23,94 | 23,97 | 23,74 | 23,88 | -0,25% | 17.762,00 |
| 24.12.2024 | 24,10 | 24,10 | 23,78 | 23,94 | -0,50% | 6.247,00 |
| 23.12.2024 | 23,90 | 24,14 | 23,80 | 24,06 | 0,00% | 32.046,00 |
| 20.12.2024 | 23,68 | 24,11 | 23,61 | 24,06 | 0,59% | 32.967,00 |
| 19.12.2024 | 24,06 | 24,17 | 23,78 | 23,92 | -1,40% | 37.514,00 |
| 18.12.2024 | 24,28 | 24,41 | 24,16 | 24,26 | 0,00% | 19.301,00 |
| 17.12.2024 | 24,20 | 24,42 | 24,08 | 24,26 | 0,00% | 47.354,00 |
| 16.12.2024 | 24,42 | 24,45 | 23,98 | 24,26 | -1,06% | 25.844,00 |
| 13.12.2024 | 24,64 | 24,76 | 24,42 | 24,52 | -0,65% | 50.853,00 |
| 12.12.2024 | 24,86 | 24,91 | 24,61 | 24,68 | -0,72% | 78.062,00 |
| 11.12.2024 | 24,94 | 25,30 | 24,70 | 24,86 | -1,27% | 63.867,00 |
| 10.12.2024 | 25,33 | 25,33 | 25,02 | 25,18 | -0,98% | 37.127,00 |
| 09.12.2024 | 25,45 | 25,53 | 25,18 | 25,43 | 0,20% | 49.108,00 |
| 06.12.2024 | 25,43 | 25,62 | 25,12 | 25,38 | 0,48% | 55.797,00 |
| 05.12.2024 | 25,36 | 25,36 | 25,02 | 25,26 | 1,28% | 44.966,00 |
| 04.12.2024 | 24,64 | 25,10 | 24,64 | 24,94 | 0,48% | 39.413,00 |
| 03.12.2024 | 25,28 | 25,28 | 24,70 | 24,82 | -1,51% | 64.739,00 |
| 02.12.2024 | 25,07 | 25,48 | 24,86 | 25,20 | 0,40% | 71.881,00 |
| 29.11.2024 | 24,90 | 25,16 | 24,90 | 25,10 | 1,13% | 48.768,00 |
| 28.11.2024 | 25,15 | 25,20 | 24,76 | 24,82 | -1,90% | 38.080,00 |
| 27.11.2024 | 25,21 | 25,46 | 25,12 | 25,30 | 0,24% | 40.965,00 |
| 26.11.2024 | 25,30 | 25,50 | 25,12 | 25,24 | -1,41% | 57.447,00 |
| 25.11.2024 | 25,20 | 25,68 | 25,02 | 25,60 | 2,07% | 44.274,00 |
| 22.11.2024 | 24,62 | 25,23 | 24,55 | 25,08 | 2,27% | 79.557,00 |
| 21.11.2024 | 24,46 | 24,68 | 24,39 | 24,52 | 0,59% | 58.791,00 |
| 20.11.2024 | 25,10 | 25,10 | 24,22 | 24,38 | -2,71% | 85.313,00 |
| 19.11.2024 | 25,24 | 25,40 | 24,96 | 25,06 | 0,00% | 85.198,00 |
| 18.11.2024 | 25,44 | 25,44 | 24,85 | 25,06 | -1,96% | 56.497,00 |
| 15.11.2024 | 25,29 | 25,66 | 24,98 | 25,56 | 0,31% | 86.054,00 |
| 14.11.2024 | 25,14 | 25,58 | 25,00 | 25,48 | 1,35% | 108.956,00 |
| 13.11.2024 | 25,56 | 25,86 | 25,10 | 25,14 | -2,63% | 54.258,00 |