£18,522
2,41%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18,27 | 18,59 | 18,27 | 18,59 | 2,80% | - |
| 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 |
| 18.03.2026 | 22,50 | 22,84 | 22,08 | 22,30 | -0,09% | 122.350,00 |
| 17.03.2026 | 22,24 | 22,73 | 22,03 | 22,32 | -0,45% | 95.842,00 |
| 16.03.2026 | 22,68 | 22,74 | 22,34 | 22,42 | -1,58% | 141.095,00 |
| 13.03.2026 | 22,60 | 23,07 | 22,44 | 22,78 | -0,18% | 103.291,00 |
| 12.03.2026 | 23,81 | 23,81 | 22,70 | 22,82 | -3,39% | 200.304,00 |
| 11.03.2026 | 23,46 | 23,80 | 23,28 | 23,62 | 0,08% | 183.981,00 |
| 10.03.2026 | 23,40 | 24,10 | 23,22 | 23,60 | 2,34% | 107.300,00 |
| 09.03.2026 | 23,06 | 23,22 | 22,52 | 23,06 | -3,60% | 92.674,00 |
| 06.03.2026 | 24,68 | 24,68 | 23,72 | 23,92 | -1,97% | 112.199,00 |
| 05.03.2026 | 24,98 | 25,22 | 24,36 | 24,40 | -2,40% | 108.641,00 |
| 04.03.2026 | 25,36 | 25,36 | 24,71 | 25,00 | -1,88% | 66.323,00 |
| 03.03.2026 | 26,64 | 26,76 | 25,31 | 25,48 | -5,77% | 124.869,00 |
| 02.03.2026 | 27,58 | 27,58 | 26,90 | 27,04 | -3,08% | 60.122,00 |
| 27.02.2026 | 28,20 | 28,28 | 27,70 | 27,90 | -0,43% | 86.978,00 |
| 26.02.2026 | 28,10 | 28,42 | 27,98 | 28,02 | -0,25% | 49.490,00 |
| 25.02.2026 | 28,12 | 28,52 | 28,07 | 28,09 | -0,46% | 46.394,00 |
| 24.02.2026 | 28,15 | 28,48 | 27,86 | 28,22 | 0,21% | 91.639,00 |
| 23.02.2026 | 28,46 | 28,48 | 28,14 | 28,16 | -0,91% | 49.037,00 |
| 20.02.2026 | 28,22 | 28,58 | 28,16 | 28,42 | 1,21% | 69.817,00 |
| 19.02.2026 | 28,54 | 28,61 | 27,88 | 28,08 | -1,61% | 89.542,00 |
| 18.02.2026 | 28,54 | 28,81 | 28,36 | 28,54 | -0,35% | 102.327,00 |
| 17.02.2026 | 28,18 | 28,70 | 28,18 | 28,64 | 1,92% | 73.869,00 |
| 16.02.2026 | 28,46 | 28,52 | 28,00 | 28,10 | -1,71% | 49.938,00 |
| 13.02.2026 | 28,40 | 28,64 | 27,78 | 28,59 | 1,24% | 90.837,00 |
| 12.02.2026 | 27,58 | 28,54 | 27,46 | 28,24 | 1,51% | 160.935,00 |
| 11.02.2026 | 26,42 | 28,07 | 25,73 | 27,82 | 5,38% | 273.050,00 |
| 10.02.2026 | 25,60 | 26,78 | 25,60 | 26,40 | 4,43% | 151.326,00 |
| 09.02.2026 | 25,80 | 26,42 | 24,92 | 25,28 | -2,81% | 161.619,00 |
| 06.02.2026 | 26,24 | 26,38 | 25,88 | 26,01 | -1,63% | 110.675,00 |
| 05.02.2026 | 27,34 | 27,34 | 26,08 | 26,44 | -3,01% | 129.029,00 |
| 04.02.2026 | 27,36 | 27,80 | 27,20 | 27,26 | -0,44% | 232.275,00 |
| 03.02.2026 | 27,46 | 27,74 | 26,99 | 27,38 | 0,00% | 102.798,00 |
| 02.02.2026 | 27,10 | 27,52 | 27,10 | 27,38 | 0,96% | 34.484,00 |
| 30.01.2026 | 27,37 | 27,58 | 27,08 | 27,12 | -0,88% | 54.581,00 |
| 29.01.2026 | 27,58 | 27,79 | 27,36 | 27,36 | -0,51% | 52.768,00 |
| 28.01.2026 | 27,19 | 27,55 | 27,06 | 27,50 | 1,10% | 48.226,00 |
| 27.01.2026 | 27,00 | 27,30 | 26,96 | 27,20 | 0,74% | 56.615,00 |
| 26.01.2026 | 27,08 | 27,08 | 26,82 | 27,00 | 0,78% | 39.826,00 |
| 23.01.2026 | 27,09 | 27,19 | 26,70 | 26,79 | -1,58% | 58.201,00 |
| 22.01.2026 | 27,40 | 27,40 | 26,38 | 27,22 | 0,78% | 39.357,00 |
| 21.01.2026 | 27,04 | 27,04 | 26,58 | 27,01 | 0,11% | 56.551,00 |
| 20.01.2026 | 27,24 | 27,24 | 26,68 | 26,98 | -1,24% | 68.500,00 |
| 19.01.2026 | 27,26 | 27,36 | 26,91 | 27,32 | -0,22% | 54.996,00 |
| 16.01.2026 | 27,08 | 27,44 | 27,04 | 27,38 | 0,59% | 33.469,00 |
| 15.01.2026 | 25,98 | 27,24 | 25,66 | 27,22 | 2,25% | 155.971,00 |
| 14.01.2026 | 27,34 | 27,38 | 26,44 | 26,62 | -2,56% | 48.494,00 |