£21,014
-0,13%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21,29 | 21,29 | 21,06 | 21,06 | 0,09% | - |
| 06.08.2026 | 20,89 | 21,16 | 20,88 | 21,04 | 0,86% | 53.729,00 |
| 05.08.2026 | 20,83 | 21,04 | 20,65 | 20,86 | -0,86% | 49.750,00 |
| 04.08.2026 | 20,45 | 21,12 | 20,20 | 21,04 | 2,48% | 104.680,00 |
| 03.08.2026 | 20,28 | 20,97 | 20,20 | 20,53 | 2,55% | 70.991,00 |
| 31.07.2026 | 20,25 | 20,36 | 19,92 | 20,02 | -0,60% | 62.173,00 |
| 30.07.2026 | 19,90 | 20,29 | 19,89 | 20,14 | 1,00% | 74.880,00 |
| 29.07.2026 | 20,07 | 20,08 | 19,82 | 19,94 | 0,53% | 162.969,00 |
| 28.07.2026 | 19,96 | 20,07 | 19,69 | 19,84 | 0,61% | 52.101,00 |
| 27.07.2026 | 19,87 | 20,07 | 19,62 | 19,72 | 0,38% | 90.517,00 |
| 24.07.2026 | 19,29 | 19,87 | 19,29 | 19,64 | 1,45% | 108.218,00 |
| 23.07.2026 | 19,84 | 19,99 | 19,34 | 19,36 | -2,22% | 132.179,00 |
| 22.07.2026 | 18,82 | 19,87 | 18,82 | 19,80 | 3,72% | 64.007,00 |
| 21.07.2026 | 19,20 | 19,34 | 18,93 | 19,09 | 0,32% | 67.568,00 |
| 20.07.2026 | 19,52 | 19,61 | 19,02 | 19,03 | -3,01% | 54.420,00 |
| 17.07.2026 | 19,50 | 19,90 | 19,50 | 19,62 | -0,25% | 94.716,00 |
| 16.07.2026 | 19,55 | 19,78 | 19,23 | 19,67 | 1,03% | 113.650,00 |
| 15.07.2026 | 18,77 | 19,52 | 18,77 | 19,47 | 3,29% | 118.565,00 |
| 14.07.2026 | 18,88 | 19,10 | 18,58 | 18,85 | -0,79% | 96.936,00 |
| 13.07.2026 | 19,06 | 19,39 | 18,99 | 19,00 | 1,41% | 81.053,00 |
| 10.07.2026 | 18,94 | 18,94 | 18,54 | 18,74 | -0,82% | 68.225,00 |
| 09.07.2026 | 18,68 | 18,91 | 18,46 | 18,89 | 2,44% | 74.545,00 |
| 08.07.2026 | 19,02 | 19,02 | 18,17 | 18,44 | -4,06% | 166.926,00 |
| 07.07.2026 | 19,35 | 19,50 | 19,16 | 19,22 | -0,77% | 53.667,00 |
| 06.07.2026 | 19,73 | 19,92 | 19,23 | 19,37 | -1,55% | 50.527,00 |
| 03.07.2026 | 19,65 | 19,80 | 19,55 | 19,68 | 0,67% | 40.248,00 |
| 02.07.2026 | 19,50 | 19,66 | 19,28 | 19,55 | 0,21% | 78.470,00 |
| 01.07.2026 | 19,52 | 19,55 | 19,12 | 19,51 | -0,10% | 72.925,00 |
| 30.06.2026 | 19,73 | 19,75 | 19,21 | 19,53 | -1,69% | 79.522,00 |
| 29.06.2026 | 20,18 | 20,18 | 19,77 | 19,86 | -1,78% | 59.494,00 |
| 26.06.2026 | 20,22 | 20,71 | 19,98 | 20,22 | 0,20% | 75.214,00 |
| 25.06.2026 | 19,86 | 20,52 | 19,70 | 20,18 | 2,23% | 130.170,00 |
| 24.06.2026 | 18,83 | 19,83 | 18,83 | 19,74 | 5,36% | 84.864,00 |
| 23.06.2026 | 18,62 | 18,80 | 18,41 | 18,74 | -0,87% | 72.024,00 |
| 22.06.2026 | 18,65 | 18,95 | 18,22 | 18,90 | 1,89% | 102.609,00 |
| 19.06.2026 | 18,54 | 18,64 | 18,42 | 18,55 | -0,22% | 39.404,00 |
| 18.06.2026 | 18,46 | 18,66 | 18,33 | 18,59 | -0,43% | 67.926,00 |
| 17.06.2026 | 18,20 | 18,72 | 18,20 | 18,67 | 2,89% | 100.080,00 |
| 16.06.2026 | 17,84 | 18,29 | 17,72 | 18,15 | 1,82% | 77.288,00 |
| 15.06.2026 | 17,97 | 18,32 | 17,79 | 17,82 | 1,71% | 90.362,00 |
| 12.06.2026 | 17,58 | 18,05 | 17,42 | 17,52 | 1,77% | 137.823,00 |
| 11.06.2026 | 17,48 | 17,61 | 17,19 | 17,22 | -2,85% | 146.884,00 |
| 10.06.2026 | 17,99 | 17,99 | 17,55 | 17,72 | -1,58% | 149.117,00 |
| 09.06.2026 | 17,63 | 18,17 | 17,24 | 18,01 | 2,48% | 149.979,00 |
| 08.06.2026 | 17,98 | 17,99 | 17,47 | 17,57 | -3,30% | 195.547,00 |
| 05.06.2026 | 18,29 | 18,63 | 18,16 | 18,17 | -0,33% | 90.300,00 |
| 04.06.2026 | 18,26 | 18,49 | 18,18 | 18,23 | 0,80% | 109.231,00 |
| 03.06.2026 | 18,01 | 18,27 | 17,89 | 18,09 | 0,03% | 97.835,00 |
| 02.06.2026 | 18,20 | 18,58 | 17,95 | 18,08 | 0,19% | 187.181,00 |
| 01.06.2026 | 19,17 | 19,17 | 18,01 | 18,05 | -6,50% | 178.998,00 |
| 29.05.2026 | 19,44 | 19,52 | 19,10 | 19,30 | 0,10% | 182.182,00 |
| 28.05.2026 | 19,16 | 19,37 | 19,08 | 19,28 | -0,75% | 86.402,00 |
| 27.05.2026 | 19,08 | 19,58 | 19,08 | 19,43 | 1,92% | 116.344,00 |
| 26.05.2026 | 19,00 | 19,20 | 18,75 | 19,06 | -1,80% | 130.281,00 |
| 25.05.2026 | 19,32 | 19,42 | 19,15 | 19,41 | 3,74% | - |
| 22.05.2026 | 18,44 | 18,99 | 18,42 | 18,71 | 0,97% | 79.315,00 |
| 21.05.2026 | 18,45 | 18,59 | 18,24 | 18,53 | 0,22% | 132.385,00 |
| 20.05.2026 | 18,22 | 18,66 | 18,00 | 18,49 | 2,10% | 149.831,00 |
| 19.05.2026 | 18,25 | 18,54 | 18,11 | 18,11 | -1,20% | 83.395,00 |
| 18.05.2026 | 18,33 | 18,52 | 18,01 | 18,33 | -0,65% | 120.567,00 |
| 15.05.2026 | 18,68 | 18,78 | 18,36 | 18,45 | -2,69% | 166.019,00 |
| 14.05.2026 | 18,99 | 19,17 | 18,85 | 18,96 | 1,01% | 68.815,00 |
| 13.05.2026 | 19,25 | 19,26 | 18,56 | 18,77 | -1,98% | 136.193,00 |
| 12.05.2026 | 19,45 | 19,47 | 19,12 | 19,15 | -2,35% | 140.420,00 |
| 11.05.2026 | 19,54 | 19,69 | 19,40 | 19,61 | -1,16% | 97.178,00 |
| 08.05.2026 | 19,70 | 20,22 | 19,64 | 19,84 | 0,15% | 101.125,00 |
| 07.05.2026 | 20,12 | 20,17 | 19,81 | 19,81 | -0,85% | 82.304,00 |
| 06.05.2026 | 19,31 | 20,36 | 19,31 | 19,98 | 4,72% | 178.809,00 |
| 05.05.2026 | 19,05 | 19,22 | 18,92 | 19,08 | 1,43% | 131.326,00 |
| 04.05.2026 | 19,26 | 19,26 | 18,81 | 18,81 | -2,10% | - |
| 01.05.2026 | 18,96 | 19,39 | 18,95 | 19,22 | 0,97% | 82.869,00 |
| 30.04.2026 | 18,52 | 19,08 | 18,48 | 19,03 | 2,42% | 91.829,00 |
| 29.04.2026 | 19,22 | 19,22 | 18,55 | 18,58 | -3,18% | 115.418,00 |
| 28.04.2026 | 19,23 | 19,38 | 18,98 | 19,19 | -1,26% | 116.192,00 |
| 27.04.2026 | 19,64 | 19,83 | 19,38 | 19,44 | -0,54% | 128.282,00 |
| 24.04.2026 | 19,64 | 19,76 | 19,38 | 19,54 | -1,16% | 91.024,00 |
| 23.04.2026 | 19,80 | 19,98 | 19,53 | 19,77 | -0,48% | 127.533,00 |
| 22.04.2026 | 19,92 | 19,97 | 19,73 | 19,87 | -0,43% | 89.332,00 |
| 21.04.2026 | 20,02 | 20,20 | 19,70 | 19,95 | -0,35% | 108.489,00 |
| 20.04.2026 | 20,27 | 20,32 | 19,95 | 20,02 | -3,38% | 143.152,00 |
| 17.04.2026 | 19,71 | 20,94 | 19,51 | 20,72 | 4,75% | 206.202,00 |
| 16.04.2026 | 19,84 | 20,20 | 19,73 | 19,78 | 1,44% | 209.841,00 |
| 15.04.2026 | 19,44 | 20,14 | 19,44 | 19,50 | -0,66% | 100.268,00 |
| 14.04.2026 | 19,75 | 19,87 | 19,61 | 19,63 | 0,28% | 168.378,00 |
| 13.04.2026 | 19,74 | 19,74 | 19,35 | 19,58 | -1,83% | 185.458,00 |
| 10.04.2026 | 20,11 | 20,46 | 19,91 | 19,94 | -0,20% | 131.739,00 |
| 09.04.2026 | 20,40 | 20,42 | 19,54 | 19,98 | -2,30% | 291.185,00 |
| 08.04.2026 | 20,26 | 20,70 | 19,97 | 20,45 | 9,68% | 267.421,00 |
| 07.04.2026 | 19,22 | 19,23 | 18,54 | 18,65 | -2,84% | 152.047,00 |
| 02.04.2026 | 18,80 | 19,37 | 18,54 | 19,19 | 1,13% | 243.908,00 |
| 01.04.2026 | 18,60 | 19,07 | 18,39 | 18,98 | 2,35% | 292.096,00 |
| 31.03.2026 | 18,50 | 18,86 | 18,45 | 18,54 | 1,09% | 197.747,00 |
| 30.03.2026 | 17,94 | 18,43 | 17,89 | 18,34 | 1,89% | 219.316,00 |
| 27.03.2026 | 18,76 | 18,88 | 17,95 | 18,00 | -2,39% | 295.293,00 |
| 26.03.2026 | 18,46 | 18,69 | 18,29 | 18,44 | -0,94% | 246.592,00 |
| 25.03.2026 | 17,85 | 18,80 | 17,81 | 18,62 | 2,68% | 372.702,00 |
| 24.03.2026 | 20,94 | 21,01 | 18,13 | 18,13 | -16,22% | 690.236,00 |
| 23.03.2026 | 20,52 | 22,18 | 20,20 | 21,64 | 3,64% | 239.895,00 |
| 20.03.2026 | 21,62 | 21,80 | 20,88 | 20,88 | -1,23% | 206.167,00 |
| 19.03.2026 | 22,02 | 22,08 | 21,14 | 21,14 | -5,20% | 142.654,00 |