£6,443
0,44%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,45 | 6,50 | 6,41 | 6,41 | 0,17% | 123.720,00 |
| 14.10.2025 | 6,36 | 6,53 | 6,34 | 6,40 | 0,36% | 220.654,00 |
| 13.10.2025 | 6,05 | 6,40 | 6,05 | 6,38 | 5,58% | 176.180,00 |
| 10.10.2025 | 6,27 | 6,27 | 6,03 | 6,04 | -3,65% | 112.874,00 |
| 09.10.2025 | 6,27 | 6,35 | 6,25 | 6,27 | -0,41% | 48.858,00 |
| 08.10.2025 | 6,34 | 6,34 | 6,22 | 6,30 | -1,04% | 61.065,00 |
| 07.10.2025 | 6,55 | 6,55 | 6,34 | 6,36 | -2,75% | 81.858,00 |
| 06.10.2025 | 6,63 | 6,63 | 6,47 | 6,54 | -0,35% | 104.711,00 |
| 03.10.2025 | 6,53 | 6,65 | 6,51 | 6,57 | 1,51% | 120.376,00 |
| 02.10.2025 | 6,68 | 6,74 | 6,42 | 6,47 | -2,69% | 110.791,00 |
| 01.10.2025 | 6,50 | 6,65 | 6,44 | 6,65 | 3,05% | 138.804,00 |
| 30.09.2025 | 6,47 | 6,49 | 6,37 | 6,45 | 0,36% | 245.602,00 |
| 29.09.2025 | 6,32 | 6,44 | 6,32 | 6,43 | 2,21% | 91.165,00 |
| 26.09.2025 | 6,26 | 6,37 | 6,23 | 6,29 | 1,67% | 113.152,00 |
| 25.09.2025 | 6,31 | 6,36 | 6,18 | 6,19 | -2,24% | 167.552,00 |
| 24.09.2025 | 6,23 | 6,37 | 6,22 | 6,33 | 1,12% | 95.765,00 |
| 23.09.2025 | 6,27 | 6,37 | 6,16 | 6,26 | 1,05% | 163.398,00 |
| 22.09.2025 | 6,35 | 6,38 | 6,19 | 6,19 | -3,11% | 112.265,00 |
| 19.09.2025 | 6,53 | 6,53 | 6,33 | 6,39 | -1,90% | 124.054,00 |
| 18.09.2025 | 6,45 | 6,58 | 6,35 | 6,52 | 1,51% | 227.911,00 |
| 17.09.2025 | 6,24 | 6,50 | 6,17 | 6,42 | 4,00% | 230.226,00 |
| 16.09.2025 | 6,10 | 6,20 | 6,06 | 6,17 | 1,38% | 303.042,00 |
| 15.09.2025 | 5,92 | 6,27 | 5,91 | 6,09 | 2,87% | 294.639,00 |
| 12.09.2025 | 5,88 | 5,98 | 5,80 | 5,92 | -0,62% | 266.364,00 |
| 11.09.2025 | 5,79 | 6,00 | 5,73 | 5,95 | 2,44% | - |
| 10.09.2025 | 6,07 | 6,07 | 5,74 | 5,81 | -5,29% | - |
| 09.09.2025 | 6,39 | 6,45 | 6,08 | 6,14 | -4,29% | - |
| 08.09.2025 | 6,26 | 6,51 | 6,26 | 6,41 | 3,26% | - |
| 05.09.2025 | 6,04 | 6,26 | 6,02 | 6,21 | 3,50% | 278.027,00 |
| 04.09.2025 | 6,01 | 6,10 | 5,92 | 6,00 | 0,84% | 127.576,00 |
| 03.09.2025 | 6,01 | 6,01 | 5,85 | 5,95 | 0,68% | 127.163,00 |
| 02.09.2025 | 6,20 | 6,20 | 5,89 | 5,91 | -4,18% | 324.188,00 |
| 01.09.2025 | 6,13 | 6,23 | 6,10 | 6,17 | 0,67% | 60.745,00 |
| 29.08.2025 | 6,24 | 6,24 | 6,09 | 6,13 | -1,70% | 143.278,00 |
| 28.08.2025 | 6,27 | 6,31 | 6,18 | 6,23 | -0,56% | 72.326,00 |
| 27.08.2025 | 6,30 | 6,40 | 6,21 | 6,27 | -1,26% | 74.408,00 |
| 26.08.2025 | 6,38 | 6,42 | 6,32 | 6,35 | -2,38% | 119.717,00 |
| 25.08.2025 | 6,44 | 6,50 | 6,41 | 6,50 | 0,73% | - |
| 22.08.2025 | 6,36 | 6,48 | 6,35 | 6,46 | 1,51% | 102.260,00 |
| 21.08.2025 | 6,39 | 6,39 | 6,33 | 6,36 | -0,93% | 67.150,00 |
| 20.08.2025 | 6,43 | 6,43 | 6,34 | 6,42 | -0,03% | 170.897,00 |
| 19.08.2025 | 6,35 | 6,49 | 6,35 | 6,42 | 1,66% | 65.385,00 |
| 18.08.2025 | 6,39 | 6,44 | 6,27 | 6,32 | -0,61% | 131.930,00 |
| 15.08.2025 | 6,39 | 6,41 | 6,33 | 6,36 | 0,95% | 73.959,00 |
| 14.08.2025 | 6,35 | 6,38 | 6,26 | 6,30 | -0,38% | 104.406,00 |
| 13.08.2025 | 6,23 | 6,33 | 6,14 | 6,32 | 0,52% | 93.288,00 |
| 12.08.2025 | 6,26 | 6,36 | 6,20 | 6,29 | 1,83% | 96.739,00 |
| 11.08.2025 | 6,29 | 6,35 | 6,17 | 6,17 | -0,85% | 44.448,00 |
| 08.08.2025 | 6,18 | 6,26 | 6,16 | 6,23 | 1,19% | 164.740,00 |
| 07.08.2025 | 6,18 | 6,28 | 6,12 | 6,15 | 0,02% | 104.008,00 |
| 06.08.2025 | 5,96 | 6,24 | 5,95 | 6,15 | 4,39% | 135.993,00 |
| 05.08.2025 | 5,84 | 5,94 | 5,84 | 5,89 | 1,29% | 89.343,00 |
| 04.08.2025 | 5,79 | 5,85 | 5,77 | 5,82 | 1,68% | 82.930,00 |
| 01.08.2025 | 5,79 | 5,80 | 5,66 | 5,72 | -1,90% | 202.197,00 |
| 31.07.2025 | 5,82 | 5,91 | 5,79 | 5,83 | 0,46% | 100.570,00 |
| 30.07.2025 | 5,81 | 5,83 | 5,74 | 5,81 | -0,90% | 183.481,00 |
| 29.07.2025 | 6,00 | 6,05 | 5,84 | 5,86 | -3,60% | 125.449,00 |
| 28.07.2025 | 6,32 | 6,32 | 6,07 | 6,08 | -2,80% | 129.842,00 |
| 25.07.2025 | 6,23 | 6,29 | 6,17 | 6,25 | -0,13% | 72.784,00 |
| 24.07.2025 | 6,22 | 6,35 | 6,22 | 6,26 | 0,90% | 149.879,00 |
| 23.07.2025 | 6,21 | 6,30 | 6,19 | 6,21 | 1,80% | 112.770,00 |
| 22.07.2025 | 6,07 | 6,10 | 5,94 | 6,10 | -0,49% | 43.632,00 |
| 21.07.2025 | 6,04 | 6,14 | 6,02 | 6,13 | 1,96% | 51.575,00 |
| 18.07.2025 | 5,95 | 6,04 | 5,92 | 6,01 | 1,11% | 67.617,00 |
| 17.07.2025 | 5,96 | 6,01 | 5,92 | 5,94 | 0,61% | 172.001,00 |
| 16.07.2025 | 5,88 | 5,96 | 5,84 | 5,91 | -1,11% | 142.939,00 |
| 15.07.2025 | 5,90 | 6,10 | 5,85 | 5,97 | 0,17% | 110.445,00 |
| 14.07.2025 | 6,03 | 6,08 | 5,93 | 5,96 | -1,96% | 227.180,00 |
| 11.07.2025 | 6,23 | 6,26 | 6,05 | 6,08 | -1,70% | 230.177,00 |
| 10.07.2025 | 6,50 | 6,56 | 6,10 | 6,19 | -1,53% | 252.593,00 |
| 09.07.2025 | 6,18 | 6,37 | 6,11 | 6,28 | 2,31% | 77.320,00 |
| 08.07.2025 | 6,16 | 6,19 | 6,03 | 6,14 | -0,65% | 78.497,00 |
| 07.07.2025 | 6,21 | 6,26 | 6,15 | 6,18 | -0,03% | 157.803,00 |
| 04.07.2025 | 6,28 | 6,28 | 6,13 | 6,18 | -3,06% | 131.637,00 |
| 03.07.2025 | 6,24 | 6,44 | 6,24 | 6,38 | 3,19% | 176.460,00 |
| 02.07.2025 | 6,50 | 6,50 | 6,12 | 6,18 | -3,80% | 209.297,00 |
| 01.07.2025 | 6,41 | 6,44 | 6,25 | 6,42 | 0,60% | 73.505,00 |
| 30.06.2025 | 6,68 | 6,68 | 6,37 | 6,39 | -3,53% | 227.693,00 |
| 27.06.2025 | 6,48 | 6,63 | 6,47 | 6,62 | 2,51% | 96.892,00 |
| 26.06.2025 | 6,27 | 6,49 | 6,26 | 6,46 | 3,39% | 176.251,00 |
| 25.06.2025 | 6,35 | 6,37 | 6,23 | 6,25 | -1,48% | 94.284,00 |
| 24.06.2025 | 6,36 | 6,41 | 6,29 | 6,34 | 1,12% | 128.905,00 |
| 23.06.2025 | 6,19 | 6,28 | 6,15 | 6,27 | 0,32% | 74.087,00 |
| 20.06.2025 | 6,42 | 6,42 | 6,22 | 6,25 | -2,77% | 105.426,00 |
| 19.06.2025 | 6,42 | 6,51 | 6,37 | 6,43 | -0,34% | 104.917,00 |
| 18.06.2025 | 6,46 | 6,52 | 6,37 | 6,45 | -0,62% | 78.789,00 |
| 17.06.2025 | 6,55 | 6,60 | 6,49 | 6,49 | -1,53% | 125.285,00 |
| 16.06.2025 | 6,67 | 6,75 | 6,59 | 6,59 | -1,15% | 55.382,00 |
| 13.06.2025 | 6,70 | 6,74 | 6,64 | 6,67 | -2,37% | 138.640,00 |
| 12.06.2025 | 6,87 | 6,91 | 6,71 | 6,83 | -1,21% | 109.243,00 |
| 11.06.2025 | 6,62 | 7,21 | 6,62 | 6,91 | 6,08% | 428.727,00 |
| 10.06.2025 | 6,04 | 6,53 | 6,04 | 6,52 | 9,25% | 292.402,00 |
| 09.06.2025 | 5,92 | 5,98 | 5,81 | 5,97 | 1,29% | 46.708,00 |
| 06.06.2025 | 5,76 | 5,96 | 5,76 | 5,89 | 2,12% | 83.097,00 |
| 05.06.2025 | 5,88 | 5,88 | 5,73 | 5,77 | -0,88% | 78.966,00 |
| 04.06.2025 | 5,88 | 5,92 | 5,78 | 5,82 | -0,33% | 103.280,00 |
| 03.06.2025 | 6,23 | 6,23 | 5,84 | 5,84 | -6,14% | 217.912,00 |
| 02.06.2025 | 6,28 | 6,33 | 6,18 | 6,22 | -1,18% | 85.109,00 |
| 30.05.2025 | 6,28 | 6,39 | 6,28 | 6,29 | -0,68% | 50.653,00 |
| 29.05.2025 | 6,36 | 6,39 | 6,29 | 6,34 | 0,68% | 108.707,00 |