£22,086
1,92%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,89 | 22,12 | 21,68 | 21,89 | 1,02% | 91.781,00 |
| 29.10.2026 | 21,20 | 22,01 | 20,99 | 21,67 | 1,45% | 88.541,00 |
| 28.10.2026 | 22,44 | 23,02 | 21,18 | 21,36 | -6,23% | 178.876,00 |
| 27.10.2026 | 22,12 | 22,83 | 21,96 | 22,78 | 3,59% | 73.568,00 |
| 26.10.2026 | 21,87 | 22,31 | 21,78 | 21,99 | 0,32% | 42.321,00 |
| 23.10.2026 | 21,59 | 22,02 | 21,49 | 21,92 | 2,14% | 148.616,00 |
| 22.10.2026 | 21,34 | 21,52 | 21,09 | 21,46 | -0,37% | 114.067,00 |
| 21.10.2026 | 20,98 | 21,54 | 20,81 | 21,54 | 1,60% | 71.161,00 |
| 20.10.2026 | 20,64 | 21,29 | 20,34 | 21,20 | 2,61% | 62.560,00 |
| 19.10.2026 | 20,88 | 21,08 | 20,47 | 20,66 | -2,18% | 110.396,00 |
| 16.10.2026 | 21,07 | 21,16 | 20,75 | 21,12 | 0,28% | 81.068,00 |
| 15.10.2026 | 20,64 | 21,30 | 20,58 | 21,06 | 2,33% | 186.658,00 |
| 14.10.2026 | 19,59 | 20,60 | 19,43 | 20,58 | 4,89% | 174.466,00 |
| 13.10.2026 | 20,36 | 20,59 | 19,41 | 19,62 | -0,58% | 159.593,00 |
| 12.10.2026 | 19,71 | 20,01 | 19,38 | 19,74 | 1,10% | 126.508,00 |
| 09.10.2026 | 19,98 | 20,04 | 19,48 | 19,52 | -0,76% | 81.229,00 |
| 08.10.2026 | 19,73 | 19,94 | 19,64 | 19,67 | -1,85% | 126.650,00 |
| 07.10.2026 | 20,26 | 20,48 | 20,01 | 20,04 | -1,86% | 128.532,00 |
| 06.10.2026 | 20,50 | 20,80 | 20,27 | 20,42 | -0,20% | 131.093,00 |
| 05.10.2026 | 21,08 | 21,08 | 20,38 | 20,46 | -2,85% | 66.669,00 |
| 02.10.2026 | 21,12 | 21,40 | 20,92 | 21,06 | 0,19% | 72.981,00 |
| 01.10.2026 | 21,69 | 21,88 | 20,94 | 21,02 | -4,37% | 151.263,00 |
| 30.09.2026 | 22,65 | 22,72 | 21,96 | 21,98 | -2,14% | 124.850,00 |
| 29.09.2026 | 22,83 | 23,00 | 22,42 | 22,46 | -1,92% | 95.493,00 |
| 28.09.2026 | 24,01 | 24,01 | 22,81 | 22,90 | 11,06% | 273.056,00 |
| 25.09.2026 | 20,62 | 20,74 | 20,50 | 20,62 | 0,88% | 33.768,00 |
| 24.09.2026 | 20,52 | 20,70 | 20,28 | 20,44 | -1,45% | 65.716,00 |
| 23.09.2026 | 21,32 | 21,32 | 20,66 | 20,74 | -1,98% | 28.610,00 |
| 22.09.2026 | 20,76 | 21,18 | 20,60 | 21,16 | 2,52% | 61.581,00 |
| 21.09.2026 | 20,56 | 20,74 | 20,28 | 20,64 | 0,54% | 23.616,00 |
| 18.09.2026 | 20,84 | 21,05 | 20,48 | 20,53 | -2,61% | 33.341,00 |
| 17.09.2026 | 21,29 | 21,29 | 20,65 | 21,08 | 0,57% | 49.385,00 |
| 16.09.2026 | 19,71 | 21,04 | 19,71 | 20,96 | 7,16% | 100.101,00 |
| 15.09.2026 | 19,51 | 19,88 | 19,33 | 19,56 | -0,05% | 88.552,00 |
| 14.09.2026 | 19,75 | 19,81 | 19,39 | 19,57 | -1,26% | 79.844,00 |
| 11.09.2026 | 19,93 | 20,04 | 19,66 | 19,82 | -0,45% | 66.969,00 |
| 10.09.2026 | 19,94 | 20,32 | 19,85 | 19,91 | -1,58% | 126.043,00 |
| 09.09.2026 | 20,37 | 20,53 | 20,15 | 20,23 | -1,80% | 64.749,00 |
| 08.09.2026 | 20,62 | 20,82 | 20,42 | 20,60 | -0,72% | 58.654,00 |
| 07.09.2026 | 20,98 | 21,01 | 20,74 | 20,75 | -1,05% | 29.273,00 |
| 04.09.2026 | 20,91 | 21,18 | 20,80 | 20,97 | 0,43% | 40.361,00 |
| 03.09.2026 | 21,12 | 21,12 | 20,34 | 20,88 | 0,19% | 64.391,00 |
| 02.09.2026 | 21,18 | 21,35 | 20,74 | 20,84 | -1,88% | 97.386,00 |
| 01.09.2026 | 21,49 | 21,50 | 20,92 | 21,24 | -1,66% | 41.998,00 |
| 31.08.2026 | 21,78 | 21,83 | 21,58 | 21,60 | -0,10% | - |
| 28.08.2026 | 21,70 | 21,82 | 21,48 | 21,62 | -0,28% | 53.514,00 |
| 27.08.2026 | 21,90 | 22,12 | 21,68 | 21,68 | -1,81% | 43.806,00 |
| 26.08.2026 | 21,82 | 22,36 | 21,76 | 22,08 | 0,96% | 56.797,00 |
| 25.08.2026 | 21,63 | 22,10 | 21,44 | 21,87 | 1,91% | 138.865,00 |
| 24.08.2026 | 21,10 | 21,46 | 21,00 | 21,46 | 1,51% | 103.381,00 |
| 21.08.2026 | 21,11 | 21,28 | 21,08 | 21,14 | -0,28% | 41.575,00 |
| 20.08.2026 | 21,26 | 21,32 | 21,08 | 21,20 | -0,38% | 37.343,00 |
| 19.08.2026 | 21,20 | 21,33 | 20,90 | 21,28 | 0,28% | 75.054,00 |
| 18.08.2026 | 21,30 | 21,50 | 21,12 | 21,22 | -1,58% | 78.590,00 |
| 17.08.2026 | 21,61 | 21,71 | 21,39 | 21,56 | -0,74% | 48.340,00 |
| 14.08.2026 | 22,23 | 22,23 | 21,69 | 21,72 | -0,64% | 63.795,00 |
| 13.08.2026 | 21,50 | 22,04 | 21,36 | 21,86 | 1,58% | 71.576,00 |
| 12.08.2026 | 21,46 | 21,82 | 21,36 | 21,52 | 0,70% | 79.639,00 |
| 11.08.2026 | 20,93 | 21,44 | 20,67 | 21,37 | 1,76% | 73.069,00 |
| 10.08.2026 | 21,22 | 21,40 | 20,84 | 21,00 | -1,18% | 99.573,00 |
| 07.08.2026 | 21,00 | 21,38 | 20,73 | 21,25 | 1,00% | 114.183,00 |
| 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 |