£25,679
3,29%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,19 | 25,60 | 25,14 | 25,51 | 2,61% | 19.393,00 |
| 25.04.2024 | 24,86 | 25,26 | 24,79 | 24,86 | -0,08% | 30.101,00 |
| 24.04.2024 | 25,08 | 25,24 | 24,82 | 24,88 | -1,11% | 16.977,00 |
| 23.04.2024 | 25,00 | 25,20 | 24,78 | 25,16 | 1,78% | 27.808,00 |
| 22.04.2024 | 24,70 | 25,00 | 24,62 | 24,72 | 0,98% | 13.061,00 |
| 19.04.2024 | 24,66 | 24,66 | 24,30 | 24,48 | -1,05% | 4.816,00 |
| 18.04.2024 | 24,76 | 24,84 | 24,50 | 24,74 | 0,32% | 48.034,00 |
| 17.04.2024 | 24,80 | 25,00 | 24,56 | 24,66 | -0,32% | 24.352,00 |
| 16.04.2024 | 24,96 | 25,02 | 24,62 | 24,74 | -2,60% | 31.132,00 |
| 15.04.2024 | 25,31 | 25,76 | 25,26 | 25,40 | 0,32% | 19.043,00 |
| 12.04.2024 | 25,50 | 25,88 | 25,20 | 25,32 | -1,09% | 63.123,00 |
| 11.04.2024 | 26,14 | 26,14 | 25,44 | 25,60 | -0,23% | 31.089,00 |
| 10.04.2024 | 25,86 | 26,28 | 25,52 | 25,66 | -0,08% | 63.244,00 |
| 09.04.2024 | 25,62 | 25,86 | 25,58 | 25,68 | -1,00% | 14.378,00 |
| 08.04.2024 | 25,82 | 26,04 | 25,64 | 25,94 | 0,39% | 25.336,00 |
| 05.04.2024 | 26,22 | 26,30 | 25,70 | 25,84 | -1,30% | 22.599,00 |
| 04.04.2024 | 25,98 | 26,22 | 25,92 | 26,18 | 1,00% | 17.660,00 |
| 03.04.2024 | 25,72 | 25,94 | 25,59 | 25,92 | 0,00% | 32.276,00 |
| 02.04.2024 | 26,54 | 26,68 | 25,80 | 25,92 | -2,78% | 72.546,00 |
| 28.03.2024 | 26,48 | 26,74 | 26,29 | 26,66 | 0,76% | 26.941,00 |
| 27.03.2024 | 26,68 | 26,72 | 26,13 | 26,46 | -1,19% | 54.085,00 |
| 26.03.2024 | 26,03 | 26,96 | 25,68 | 26,78 | 1,75% | 75.825,00 |
| 25.03.2024 | 26,77 | 26,77 | 26,17 | 26,32 | -2,01% | 56.360,00 |
| 22.03.2024 | 26,90 | 27,00 | 26,65 | 26,86 | -0,74% | 27.824,00 |
| 21.03.2024 | 26,82 | 27,11 | 26,50 | 27,06 | 1,77% | 87.482,00 |
| 20.03.2024 | 26,80 | 26,90 | 26,48 | 26,59 | 0,04% | 57.058,00 |
| 19.03.2024 | 27,26 | 27,26 | 26,46 | 26,58 | -2,49% | 34.734,00 |
| 18.03.2024 | 27,18 | 27,60 | 27,10 | 27,26 | 0,29% | 21.343,00 |
| 15.03.2024 | 27,66 | 27,66 | 27,10 | 27,18 | -1,31% | 57.398,00 |
| 14.03.2024 | 27,52 | 27,89 | 27,36 | 27,54 | 0,51% | 17.781,00 |
| 13.03.2024 | 27,92 | 27,92 | 27,38 | 27,40 | -1,01% | 13.189,00 |
| 12.03.2024 | 27,54 | 27,88 | 27,36 | 27,68 | 0,04% | 31.446,00 |
| 11.03.2024 | 27,56 | 27,86 | 27,48 | 27,67 | 0,11% | 20.716,00 |
| 08.03.2024 | 27,68 | 27,76 | 27,38 | 27,64 | -0,47% | 13.921,00 |
| 07.03.2024 | 27,52 | 27,84 | 27,44 | 27,77 | 0,91% | 24.232,00 |
| 06.03.2024 | 27,56 | 28,04 | 27,45 | 27,52 | 0,29% | 28.998,00 |
| 05.03.2024 | 27,60 | 27,80 | 27,34 | 27,44 | -0,44% | 37.721,00 |
| 04.03.2024 | 27,46 | 27,61 | 27,23 | 27,56 | 0,55% | 26.128,00 |
| 01.03.2024 | 27,12 | 27,46 | 26,90 | 27,41 | 1,07% | 41.754,00 |
| 29.02.2024 | 26,66 | 27,18 | 26,44 | 27,12 | 2,57% | 53.098,00 |
| 28.02.2024 | 26,98 | 27,00 | 26,30 | 26,44 | -2,11% | 104.204,00 |
| 27.02.2024 | 27,21 | 27,28 | 26,84 | 27,01 | -0,26% | 49.043,00 |
| 26.02.2024 | 27,28 | 27,65 | 26,70 | 27,08 | -1,92% | 53.910,00 |
| 23.02.2024 | 27,70 | 27,76 | 27,48 | 27,61 | -0,18% | 38.433,00 |
| 22.02.2024 | 27,82 | 27,94 | 27,52 | 27,66 | -1,14% | 26.573,00 |
| 21.02.2024 | 28,28 | 28,34 | 27,97 | 27,98 | -1,27% | 55.253,00 |
| 20.02.2024 | 28,10 | 28,36 | 28,10 | 28,34 | 0,35% | 19.073,00 |
| 19.02.2024 | 28,16 | 28,31 | 28,04 | 28,24 | 0,14% | 42.112,00 |
| 16.02.2024 | 28,28 | 28,37 | 28,10 | 28,20 | 0,50% | 18.334,00 |
| 15.02.2024 | 28,04 | 28,18 | 27,84 | 28,06 | 0,86% | 23.700,00 |
| 14.02.2024 | 27,58 | 28,34 | 27,58 | 27,82 | 1,09% | 28.193,00 |
| 13.02.2024 | 28,44 | 28,46 | 27,44 | 27,52 | -3,78% | 73.499,00 |
| 12.02.2024 | 28,34 | 28,66 | 28,32 | 28,60 | 0,95% | 55.121,00 |
| 09.02.2024 | 27,94 | 28,36 | 27,68 | 28,33 | 0,39% | 101.873,00 |
| 08.02.2024 | 28,32 | 28,52 | 28,05 | 28,22 | -0,35% | 118.636,00 |
| 07.02.2024 | 28,36 | 28,75 | 27,98 | 28,32 | 2,61% | 110.450,00 |
| 06.02.2024 | 27,10 | 27,60 | 26,97 | 27,60 | 2,18% | 55.630,00 |
| 05.02.2024 | 27,36 | 27,48 | 26,92 | 27,01 | -1,64% | 80.876,00 |
| 02.02.2024 | 27,52 | 27,66 | 27,20 | 27,46 | 0,73% | 35.740,00 |
| 01.02.2024 | 27,66 | 27,76 | 27,14 | 27,26 | -1,16% | 71.368,00 |
| 31.01.2024 | 27,35 | 27,74 | 27,35 | 27,58 | 1,32% | 43.683,00 |
| 30.01.2024 | 26,58 | 27,28 | 26,50 | 27,22 | 1,72% | 63.660,00 |
| 29.01.2024 | 26,62 | 26,80 | 26,26 | 26,76 | -0,07% | 59.645,00 |
| 26.01.2024 | 26,54 | 26,78 | 26,38 | 26,78 | 0,90% | 36.604,00 |
| 25.01.2024 | 26,52 | 26,72 | 26,29 | 26,54 | -0,82% | 49.085,00 |
| 24.01.2024 | 26,38 | 26,96 | 26,33 | 26,76 | 1,06% | 78.273,00 |
| 23.01.2024 | 27,08 | 27,34 | 26,44 | 26,48 | -1,78% | 50.663,00 |
| 22.01.2024 | 26,48 | 27,16 | 26,40 | 26,96 | 2,16% | 43.699,00 |
| 19.01.2024 | 26,43 | 26,62 | 26,17 | 26,39 | 0,73% | 42.282,00 |
| 18.01.2024 | 26,10 | 26,36 | 25,94 | 26,20 | 1,47% | 31.623,00 |
| 17.01.2024 | 25,72 | 26,12 | 25,64 | 25,82 | -2,42% | 53.306,00 |
| 16.01.2024 | 26,50 | 26,68 | 26,37 | 26,46 | 0,15% | 44.808,00 |
| 15.01.2024 | 26,28 | 26,55 | 26,11 | 26,42 | 0,61% | 23.087,00 |
| 12.01.2024 | 26,44 | 26,78 | 26,22 | 26,26 | 0,08% | 53.274,00 |
| 11.01.2024 | 26,92 | 27,20 | 26,20 | 26,24 | -3,81% | 17.512,00 |
| 10.01.2024 | 26,64 | 27,32 | 26,58 | 27,28 | 1,79% | 36.914,00 |
| 09.01.2024 | 26,84 | 27,04 | 26,71 | 26,80 | -1,25% | 65.735,00 |
| 08.01.2024 | 26,22 | 27,14 | 26,22 | 27,14 | 4,79% | 53.226,00 |
| 05.01.2024 | 25,66 | 25,99 | 25,42 | 25,90 | 0,78% | 52.269,00 |
| 04.01.2024 | 25,26 | 25,74 | 25,26 | 25,70 | 2,07% | 25.016,00 |
| 03.01.2024 | 25,34 | 25,50 | 25,12 | 25,18 | -0,94% | 21.323,00 |
| 02.01.2024 | 25,70 | 25,94 | 25,39 | 25,42 | -1,01% | 17.296,00 |
| 29.12.2023 | 25,62 | 25,72 | 25,57 | 25,68 | 0,23% | 11.228,00 |
| 28.12.2023 | 25,82 | 25,82 | 25,56 | 25,62 | -0,77% | 17.341,00 |
| 27.12.2023 | 25,73 | 26,00 | 25,60 | 25,82 | 0,55% | 14.446,00 |
| 22.12.2023 | 25,50 | 25,78 | 25,46 | 25,68 | -0,08% | 10.123,00 |
| 21.12.2023 | 25,44 | 25,76 | 25,44 | 25,70 | 0,00% | 18.232,00 |
| 20.12.2023 | 25,76 | 25,83 | 25,42 | 25,70 | 1,26% | 37.941,00 |
| 19.12.2023 | 25,31 | 25,50 | 25,24 | 25,38 | 1,76% | 18.361,00 |
| 18.12.2023 | 25,04 | 25,35 | 24,88 | 24,94 | -1,54% | 23.380,00 |
| 15.12.2023 | 25,40 | 25,80 | 25,22 | 25,33 | -0,12% | 55.126,00 |
| 14.12.2023 | 25,58 | 25,88 | 25,20 | 25,36 | 3,43% | 75.657,00 |
| 13.12.2023 | 24,58 | 24,72 | 24,44 | 24,52 | 0,16% | 44.841,00 |
| 12.12.2023 | 24,64 | 24,96 | 24,38 | 24,48 | -0,49% | 46.880,00 |
| 11.12.2023 | 24,44 | 24,74 | 24,24 | 24,60 | 0,57% | 25.003,00 |
| 08.12.2023 | 24,71 | 24,80 | 24,38 | 24,46 | -0,57% | 40.449,00 |
| 07.12.2023 | 24,30 | 24,66 | 24,00 | 24,60 | 1,40% | 28.118,00 |
| 06.12.2023 | 24,06 | 24,36 | 23,87 | 24,26 | 1,25% | 19.662,00 |
| 05.12.2023 | 23,62 | 24,06 | 23,62 | 23,96 | 1,10% | 43.408,00 |
| 04.12.2023 | 24,00 | 24,14 | 23,67 | 23,70 | -0,34% | 21.609,00 |