£24,134
0,90%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 26,54 | 26,56 | 25,78 | 25,82 | -2,93% | 53.306,00 |
| 11.11.2024 | 26,92 | 26,92 | 26,56 | 26,60 | 0,30% | 54.791,00 |
| 08.11.2024 | 27,02 | 27,06 | 26,50 | 26,52 | -2,28% | 83.056,00 |
| 07.11.2024 | 27,06 | 27,38 | 26,98 | 27,14 | 0,00% | 70.373,00 |
| 06.11.2024 | 27,92 | 28,04 | 26,66 | 27,14 | -2,30% | 61.482,00 |
| 05.11.2024 | 27,80 | 28,14 | 27,72 | 27,78 | -0,57% | 64.479,00 |
| 04.11.2024 | 28,16 | 28,38 | 27,88 | 27,94 | -1,27% | 46.952,00 |
| 01.11.2024 | 28,33 | 28,60 | 27,98 | 28,30 | -0,63% | 94.087,00 |
| 31.10.2024 | 30,08 | 30,14 | 28,00 | 28,48 | -5,88% | 101.601,00 |
| 30.10.2024 | 30,58 | 31,50 | 30,25 | 30,26 | -1,11% | 113.390,00 |
| 29.10.2024 | 30,82 | 30,88 | 30,20 | 30,60 | -0,78% | 31.449,00 |
| 28.10.2024 | 30,40 | 30,88 | 30,40 | 30,84 | 0,65% | 28.951,00 |
| 25.10.2024 | 30,71 | 30,98 | 30,50 | 30,64 | -1,29% | 33.478,00 |
| 24.10.2024 | 31,06 | 31,16 | 30,72 | 31,04 | -0,51% | 56.102,00 |
| 23.10.2024 | 31,30 | 31,50 | 31,16 | 31,20 | -0,06% | 66.545,00 |
| 22.10.2024 | 31,34 | 31,44 | 30,96 | 31,22 | -1,14% | 63.378,00 |
| 21.10.2024 | 32,51 | 32,66 | 31,52 | 31,58 | -1,44% | 26.398,00 |
| 18.10.2024 | 32,82 | 32,84 | 31,74 | 32,04 | -4,30% | 86.698,00 |
| 17.10.2024 | 33,46 | 33,70 | 33,16 | 33,48 | -0,89% | 148.203,00 |
| 16.10.2024 | 33,19 | 33,84 | 33,00 | 33,78 | 1,71% | 70.743,00 |
| 15.10.2024 | 31,02 | 33,59 | 31,02 | 33,21 | 9,36% | 114.972,00 |
| 14.10.2024 | 30,10 | 30,46 | 30,00 | 30,37 | 0,23% | 13.822,00 |
| 11.10.2024 | 30,10 | 30,42 | 30,08 | 30,30 | 0,87% | 19.550,00 |
| 10.10.2024 | 30,69 | 30,69 | 29,86 | 30,04 | -1,89% | 57.200,00 |
| 09.10.2024 | 30,60 | 30,84 | 30,50 | 30,62 | 0,20% | 25.551,00 |
| 08.10.2024 | 30,24 | 30,62 | 29,90 | 30,56 | -1,29% | 29.081,00 |
| 07.10.2024 | 31,74 | 31,74 | 30,91 | 30,96 | -2,21% | 41.019,00 |
| 04.10.2024 | 31,51 | 32,06 | 31,40 | 31,66 | 1,15% | 68.756,00 |
| 03.10.2024 | 30,92 | 31,54 | 30,92 | 31,30 | 1,82% | 32.318,00 |
| 02.10.2024 | 31,19 | 31,19 | 30,56 | 30,74 | -1,47% | 29.440,00 |
| 01.10.2024 | 31,15 | 31,48 | 30,96 | 31,20 | 0,19% | 25.179,00 |
| 30.09.2024 | 31,44 | 31,44 | 30,96 | 31,14 | -0,86% | 17.008,00 |
| 27.09.2024 | 31,18 | 31,52 | 31,12 | 31,41 | 0,93% | 23.363,00 |
| 26.09.2024 | 31,06 | 31,54 | 30,90 | 31,12 | 1,30% | 20.006,00 |
| 25.09.2024 | 31,53 | 31,53 | 30,68 | 30,72 | -2,60% | 13.061,00 |
| 24.09.2024 | 31,32 | 31,78 | 31,32 | 31,54 | -0,16% | 59.058,00 |
| 23.09.2024 | 31,38 | 31,68 | 31,32 | 31,59 | 0,64% | 16.933,00 |
| 20.09.2024 | 31,68 | 31,76 | 31,24 | 31,39 | -0,79% | 39.356,00 |
| 19.09.2024 | 31,64 | 31,76 | 31,32 | 31,64 | 1,87% | 42.680,00 |
| 18.09.2024 | 31,18 | 31,34 | 31,00 | 31,06 | -1,02% | 8.471,00 |
| 17.09.2024 | 31,46 | 31,79 | 31,34 | 31,38 | 0,42% | 34.693,00 |
| 16.09.2024 | 31,26 | 31,48 | 31,08 | 31,25 | -0,22% | 21.376,00 |
| 13.09.2024 | 31,28 | 31,50 | 31,14 | 31,32 | -0,32% | 42.787,00 |
| 12.09.2024 | 31,34 | 31,71 | 31,20 | 31,42 | 1,16% | 75.091,00 |
| 11.09.2024 | 31,22 | 31,30 | 30,87 | 31,06 | -0,38% | 106.780,00 |
| 10.09.2024 | 30,67 | 31,20 | 30,56 | 31,18 | 1,70% | 68.861,00 |
| 09.09.2024 | 30,46 | 30,78 | 30,36 | 30,66 | 1,15% | 22.935,00 |
| 06.09.2024 | 30,64 | 30,82 | 30,08 | 30,31 | -1,78% | 55.248,00 |
| 05.09.2024 | 30,44 | 31,07 | 30,44 | 30,86 | 1,45% | 65.914,00 |
| 04.09.2024 | 30,37 | 30,56 | 30,18 | 30,42 | -0,98% | 45.239,00 |
| 03.09.2024 | 30,82 | 30,88 | 30,62 | 30,72 | -0,58% | 66.174,00 |
| 02.09.2024 | 30,58 | 31,00 | 30,33 | 30,90 | 1,98% | 30.092,00 |
| 30.08.2024 | 30,36 | 30,72 | 30,30 | 30,30 | 0,26% | 24.876,00 |
| 29.08.2024 | 30,20 | 30,66 | 30,16 | 30,22 | 0,47% | 65.912,00 |
| 28.08.2024 | 30,53 | 30,60 | 30,08 | 30,08 | -0,79% | 16.458,00 |
| 27.08.2024 | 31,24 | 31,24 | 30,18 | 30,32 | -3,47% | 31.356,00 |
| 26.08.2024 | 31,43 | 31,54 | 31,39 | 31,41 | 0,61% | - |
| 23.08.2024 | 30,69 | 31,24 | 30,69 | 31,22 | 0,77% | 26.100,00 |
| 22.08.2024 | 31,04 | 31,24 | 30,94 | 30,98 | -0,45% | 14.059,00 |
| 21.08.2024 | 30,70 | 31,14 | 30,70 | 31,12 | 0,55% | 20.270,00 |
| 20.08.2024 | 30,98 | 31,40 | 30,94 | 30,95 | -0,03% | 16.817,00 |
| 19.08.2024 | 30,44 | 31,04 | 30,43 | 30,96 | 2,04% | 20.590,00 |
| 16.08.2024 | 30,68 | 30,68 | 30,14 | 30,34 | 0,13% | 25.554,00 |
| 15.08.2024 | 29,98 | 30,40 | 29,81 | 30,30 | 1,34% | 14.285,00 |
| 14.08.2024 | 29,36 | 30,10 | 29,28 | 29,90 | 1,91% | 90.373,00 |
| 13.08.2024 | 28,14 | 29,97 | 27,60 | 29,34 | 4,12% | 96.650,00 |
| 12.08.2024 | 28,12 | 28,30 | 27,76 | 28,18 | 2,62% | 14.433,00 |
| 09.08.2024 | 26,50 | 27,54 | 26,44 | 27,46 | 3,23% | 23.350,00 |
| 08.08.2024 | 26,82 | 27,02 | 26,42 | 26,60 | -2,13% | 16.108,00 |
| 07.08.2024 | 26,91 | 27,28 | 26,91 | 27,18 | 2,10% | 27.026,00 |
| 06.08.2024 | 26,68 | 26,86 | 26,44 | 26,62 | 0,23% | 22.070,00 |
| 05.08.2024 | 26,62 | 26,92 | 26,16 | 26,56 | -3,42% | 28.365,00 |