£23,538
-1,51%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 23,92 | 23,94 | 23,24 | 23,38 | -2,18% | 88.249,00 |
| 18.09.2025 | 23,50 | 23,91 | 23,40 | 23,90 | 1,44% | 74.167,00 |
| 17.09.2025 | 22,94 | 23,67 | 22,94 | 23,56 | 2,17% | 22.537,00 |
| 16.09.2025 | 23,30 | 23,48 | 22,95 | 23,06 | 0,13% | 29.774,00 |
| 15.09.2025 | 23,32 | 23,76 | 22,96 | 23,03 | -0,56% | 64.513,00 |
| 12.09.2025 | 23,33 | 23,33 | 22,93 | 23,16 | -1,18% | 25.440,00 |
| 11.09.2025 | 23,20 | 23,44 | 22,87 | 23,44 | 1,34% | - |
| 10.09.2025 | 23,10 | 23,20 | 22,94 | 23,13 | 0,16% | - |
| 09.09.2025 | 23,48 | 23,63 | 22,98 | 23,09 | -1,95% | - |
| 08.09.2025 | 23,44 | 23,84 | 23,37 | 23,55 | 0,77% | - |
| 05.09.2025 | 22,94 | 23,47 | 22,90 | 23,37 | 2,37% | 51.671,00 |
| 04.09.2025 | 22,48 | 22,97 | 22,48 | 22,83 | 0,93% | 58.960,00 |
| 03.09.2025 | 22,42 | 22,66 | 22,04 | 22,62 | 1,34% | 109.682,00 |
| 02.09.2025 | 23,44 | 23,48 | 22,30 | 22,32 | -4,94% | 99.915,00 |
| 01.09.2025 | 23,44 | 23,70 | 23,34 | 23,48 | 0,34% | 15.552,00 |
| 29.08.2025 | 23,59 | 23,67 | 23,33 | 23,40 | -1,60% | 27.939,00 |
| 28.08.2025 | 24,10 | 24,14 | 23,66 | 23,78 | -1,12% | 38.191,00 |
| 27.08.2025 | 23,96 | 24,26 | 23,90 | 24,05 | -0,04% | 21.179,00 |
| 26.08.2025 | 24,59 | 24,64 | 24,02 | 24,06 | -2,69% | 56.872,00 |
| 25.08.2025 | 24,87 | 24,89 | 24,62 | 24,73 | -0,26% | - |
| 22.08.2025 | 24,16 | 24,87 | 24,12 | 24,79 | 2,27% | 43.984,00 |
| 21.08.2025 | 24,46 | 24,46 | 24,16 | 24,24 | -1,14% | 39.636,00 |
| 20.08.2025 | 24,58 | 24,58 | 24,40 | 24,52 | -0,73% | 28.696,00 |
| 19.08.2025 | 24,23 | 24,82 | 24,23 | 24,70 | 1,73% | 50.168,00 |
| 18.08.2025 | 24,36 | 24,56 | 24,15 | 24,28 | -0,41% | 48.734,00 |
| 15.08.2025 | 24,69 | 24,81 | 24,32 | 24,38 | -0,89% | 29.581,00 |
| 14.08.2025 | 24,70 | 25,10 | 24,52 | 24,60 | -1,17% | 54.575,00 |
| 13.08.2025 | 24,86 | 24,93 | 24,48 | 24,89 | 0,48% | 55.476,00 |
| 12.08.2025 | 24,98 | 25,21 | 24,60 | 24,77 | 1,72% | 88.189,00 |
| 11.08.2025 | 24,68 | 24,78 | 24,29 | 24,35 | -0,98% | 49.127,00 |
| 08.08.2025 | 24,68 | 24,70 | 24,52 | 24,59 | -0,24% | 47.266,00 |
| 07.08.2025 | 25,09 | 25,14 | 24,54 | 24,65 | -1,24% | 51.815,00 |
| 06.08.2025 | 25,04 | 25,15 | 24,80 | 24,96 | -0,24% | 41.337,00 |
| 05.08.2025 | 24,91 | 25,22 | 24,72 | 25,02 | 0,40% | 47.864,00 |
| 04.08.2025 | 24,94 | 25,08 | 24,86 | 24,92 | 0,52% | 81.574,00 |
| 01.08.2025 | 24,79 | 24,98 | 24,45 | 24,79 | -0,44% | 82.529,00 |
| 31.07.2025 | 24,89 | 25,04 | 24,80 | 24,90 | 0,44% | 61.317,00 |
| 30.07.2025 | 25,19 | 25,19 | 24,54 | 24,79 | -1,24% | 71.313,00 |
| 29.07.2025 | 25,32 | 25,46 | 25,05 | 25,10 | -0,63% | 146.565,00 |
| 28.07.2025 | 25,97 | 25,99 | 25,12 | 25,26 | -1,56% | 55.038,00 |
| 25.07.2025 | 25,52 | 25,68 | 25,42 | 25,66 | -0,19% | 27.770,00 |
| 24.07.2025 | 25,64 | 26,06 | 25,60 | 25,71 | 0,19% | 26.744,00 |
| 23.07.2025 | 25,92 | 26,10 | 25,64 | 25,66 | -0,08% | 47.719,00 |
| 22.07.2025 | 25,58 | 25,70 | 25,16 | 25,68 | 0,31% | 42.802,00 |
| 21.07.2025 | 25,38 | 25,76 | 25,38 | 25,60 | 0,79% | 35.584,00 |
| 18.07.2025 | 25,54 | 25,62 | 25,34 | 25,40 | -1,29% | 22.819,00 |
| 17.07.2025 | 25,43 | 25,74 | 25,30 | 25,73 | 1,55% | 62.711,00 |
| 16.07.2025 | 25,44 | 25,54 | 25,24 | 25,34 | -0,86% | 33.194,00 |
| 15.07.2025 | 25,68 | 25,94 | 25,04 | 25,56 | -1,31% | 66.034,00 |
| 14.07.2025 | 26,14 | 26,18 | 25,72 | 25,90 | 0,08% | 38.597,00 |
| 11.07.2025 | 26,21 | 26,30 | 25,84 | 25,88 | -1,60% | 25.961,00 |
| 10.07.2025 | 26,55 | 26,70 | 26,10 | 26,30 | -0,15% | 32.419,00 |
| 09.07.2025 | 26,58 | 26,74 | 25,80 | 26,34 | -0,15% | 35.692,00 |
| 08.07.2025 | 26,32 | 26,46 | 25,96 | 26,38 | 0,38% | 73.531,00 |
| 07.07.2025 | 26,34 | 26,62 | 26,20 | 26,28 | -0,08% | 34.893,00 |
| 04.07.2025 | 26,67 | 26,68 | 26,26 | 26,30 | -2,27% | 47.738,00 |
| 03.07.2025 | 26,47 | 27,00 | 26,42 | 26,91 | 3,02% | 103.907,00 |
| 02.07.2025 | 28,40 | 28,40 | 26,02 | 26,12 | -7,90% | 99.263,00 |
| 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% | - |