£26,448
-0,20%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |