£8,937
0,31%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,95 | 9,11 | 8,92 | 8,94 | 0,38% | - |
| 04.11.2024 | 8,90 | 9,04 | 8,89 | 8,91 | -0,25% | 510.085,00 |
| 01.11.2024 | 9,11 | 9,14 | 8,93 | 8,93 | -1,79% | 350.480,00 |
| 31.10.2024 | 9,50 | 9,51 | 8,99 | 9,10 | -4,36% | 622.731,00 |
| 30.10.2024 | 9,56 | 10,02 | 9,50 | 9,51 | -1,04% | 404.174,00 |
| 29.10.2024 | 9,61 | 9,66 | 9,52 | 9,61 | 0,63% | 274.793,00 |
| 28.10.2024 | 9,49 | 9,63 | 9,45 | 9,55 | 0,53% | 216.454,00 |
| 25.10.2024 | 9,52 | 9,54 | 9,44 | 9,50 | -0,05% | 216.225,00 |
| 24.10.2024 | 9,60 | 9,60 | 9,43 | 9,51 | -0,68% | 223.409,00 |
| 23.10.2024 | 9,65 | 9,79 | 9,56 | 9,57 | -0,88% | 122.481,00 |
| 22.10.2024 | 9,61 | 9,70 | 9,50 | 9,66 | 0,10% | 188.464,00 |
| 21.10.2024 | 9,70 | 9,87 | 9,60 | 9,65 | -0,77% | 145.700,00 |
| 18.10.2024 | 9,86 | 9,95 | 9,65 | 9,72 | -2,26% | 222.525,00 |
| 17.10.2024 | 9,89 | 10,10 | 9,80 | 9,95 | 1,09% | 311.921,00 |
| 16.10.2024 | 9,69 | 9,88 | 9,43 | 9,84 | 0,31% | 266.595,00 |
| 15.10.2024 | 9,70 | 9,84 | 9,68 | 9,81 | 2,21% | 372.600,00 |
| 14.10.2024 | 9,24 | 9,62 | 9,20 | 9,60 | 3,84% | 368.716,00 |
| 11.10.2024 | 9,07 | 9,34 | 9,06 | 9,24 | 2,55% | 493.140,00 |
| 10.10.2024 | 9,43 | 9,61 | 8,85 | 9,01 | -4,96% | 672.844,00 |
| 09.10.2024 | 9,79 | 9,98 | 9,28 | 9,48 | -3,36% | 525.509,00 |
| 08.10.2024 | 10,02 | 10,07 | 8,11 | 9,81 | -23,00% | 2.323.158,00 |
| 07.10.2024 | 13,17 | 13,17 | 12,71 | 12,74 | -2,60% | 92.629,00 |
| 04.10.2024 | 13,11 | 13,26 | 13,06 | 13,08 | 0,38% | 53.416,00 |
| 03.10.2024 | 12,90 | 13,21 | 12,90 | 13,03 | 0,62% | 117.692,00 |
| 02.10.2024 | 13,19 | 13,24 | 12,87 | 12,95 | -1,56% | 90.901,00 |
| 01.10.2024 | 13,11 | 13,27 | 12,98 | 13,16 | 0,73% | 62.654,00 |
| 30.09.2024 | 13,39 | 13,40 | 13,06 | 13,06 | -3,40% | 74.363,00 |
| 27.09.2024 | 13,22 | 13,54 | 13,22 | 13,52 | 1,81% | 97.301,00 |
| 26.09.2024 | 13,27 | 13,39 | 13,22 | 13,28 | 1,57% | 214.544,00 |
| 25.09.2024 | 13,21 | 13,29 | 13,06 | 13,08 | -1,62% | 127.731,00 |
| 24.09.2024 | 13,58 | 13,61 | 13,26 | 13,29 | -1,70% | 53.775,00 |
| 23.09.2024 | 13,44 | 13,58 | 13,38 | 13,52 | 0,37% | 35.669,00 |
| 20.09.2024 | 13,77 | 13,85 | 13,45 | 13,47 | -2,53% | 79.349,00 |
| 19.09.2024 | 13,80 | 13,86 | 13,64 | 13,82 | 1,92% | 96.989,00 |
| 18.09.2024 | 13,63 | 13,73 | 13,53 | 13,56 | -1,24% | 50.125,00 |
| 17.09.2024 | 13,85 | 13,92 | 13,73 | 13,73 | 0,15% | 79.248,00 |
| 16.09.2024 | 13,59 | 13,81 | 13,59 | 13,71 | 0,37% | 53.726,00 |
| 13.09.2024 | 13,75 | 13,79 | 13,61 | 13,66 | -0,51% | 50.457,00 |
| 12.09.2024 | 13,72 | 13,88 | 13,56 | 13,73 | 1,63% | 97.538,00 |
| 11.09.2024 | 13,70 | 13,70 | 13,45 | 13,51 | -1,03% | 129.488,00 |
| 10.09.2024 | 13,43 | 13,69 | 13,38 | 13,65 | 1,79% | 137.058,00 |
| 09.09.2024 | 13,56 | 13,65 | 13,32 | 13,41 | -0,81% | 127.563,00 |
| 06.09.2024 | 14,33 | 14,35 | 13,27 | 13,52 | -4,72% | 252.881,00 |
| 05.09.2024 | 13,27 | 14,22 | 13,25 | 14,19 | 7,34% | 138.004,00 |
| 04.09.2024 | 13,36 | 13,49 | 13,19 | 13,22 | -2,29% | 117.306,00 |
| 03.09.2024 | 13,63 | 13,64 | 13,39 | 13,53 | -1,17% | 68.101,00 |
| 02.09.2024 | 13,54 | 13,72 | 13,33 | 13,69 | 0,96% | 70.046,00 |
| 30.08.2024 | 13,57 | 13,80 | 13,51 | 13,56 | 0,82% | 113.725,00 |
| 29.08.2024 | 13,56 | 13,65 | 13,40 | 13,45 | -0,22% | 75.512,00 |
| 28.08.2024 | 13,54 | 13,57 | 13,45 | 13,48 | -0,22% | 30.527,00 |
| 27.08.2024 | 13,89 | 13,90 | 13,40 | 13,51 | -2,85% | 85.464,00 |
| 26.08.2024 | 13,90 | 13,92 | 13,90 | 13,91 | 0,05% | - |
| 23.08.2024 | 13,79 | 13,90 | 13,70 | 13,90 | 1,76% | 65.346,00 |
| 22.08.2024 | 13,81 | 13,85 | 13,60 | 13,66 | -0,80% | 79.563,00 |
| 21.08.2024 | 13,58 | 13,78 | 13,54 | 13,77 | 1,77% | 121.537,00 |
| 20.08.2024 | 13,59 | 13,86 | 13,53 | 13,53 | -0,44% | 89.779,00 |
| 19.08.2024 | 13,39 | 13,64 | 13,38 | 13,59 | 0,74% | 90.862,00 |
| 16.08.2024 | 13,66 | 13,67 | 13,43 | 13,49 | -1,14% | 39.815,00 |
| 15.08.2024 | 13,55 | 13,72 | 13,43 | 13,65 | 0,85% | 58.083,00 |
| 14.08.2024 | 13,27 | 13,57 | 13,27 | 13,53 | 2,97% | 59.427,00 |
| 13.08.2024 | 13,05 | 13,19 | 12,95 | 13,14 | 1,08% | 44.307,00 |
| 12.08.2024 | 13,10 | 13,10 | 12,96 | 13,00 | 0,70% | 83.356,00 |
| 09.08.2024 | 12,85 | 13,04 | 12,85 | 12,91 | 1,02% | 64.176,00 |
| 08.08.2024 | 12,80 | 12,85 | 12,64 | 12,78 | -1,31% | 59.650,00 |
| 07.08.2024 | 12,86 | 13,11 | 12,86 | 12,95 | 1,25% | 95.354,00 |
| 06.08.2024 | 12,95 | 13,08 | 12,62 | 12,79 | 0,16% | 124.206,00 |
| 05.08.2024 | 12,78 | 12,86 | 12,37 | 12,77 | -1,81% | 221.103,00 |
| 02.08.2024 | 13,45 | 13,66 | 12,95 | 13,01 | -4,45% | 188.239,00 |
| 01.08.2024 | 13,83 | 14,02 | 13,60 | 13,61 | -1,91% | 190.656,00 |
| 31.07.2024 | 13,90 | 13,98 | 13,83 | 13,88 | 1,06% | 110.515,00 |
| 30.07.2024 | 13,78 | 13,87 | 13,73 | 13,73 | -0,40% | 132.877,00 |
| 29.07.2024 | 13,81 | 13,96 | 13,76 | 13,79 | 0,62% | 192.479,00 |
| 26.07.2024 | 13,39 | 13,77 | 13,35 | 13,70 | 2,43% | 95.983,00 |
| 25.07.2024 | 13,47 | 13,47 | 13,15 | 13,38 | -0,71% | 107.570,00 |
| 24.07.2024 | 13,21 | 13,51 | 13,21 | 13,47 | 2,20% | 144.074,00 |
| 23.07.2024 | 13,10 | 13,28 | 13,05 | 13,18 | -0,19% | 92.949,00 |
| 22.07.2024 | 13,25 | 13,38 | 13,17 | 13,21 | 0,34% | 111.569,00 |
| 19.07.2024 | 13,22 | 13,37 | 13,06 | 13,16 | -0,68% | 87.872,00 |
| 18.07.2024 | 13,23 | 13,40 | 13,20 | 13,25 | 0,30% | 96.748,00 |
| 17.07.2024 | 13,24 | 13,25 | 13,08 | 13,21 | -0,45% | 98.788,00 |
| 16.07.2024 | 13,14 | 13,28 | 13,12 | 13,27 | 0,45% | 192.161,00 |
| 15.07.2024 | 13,37 | 13,53 | 13,19 | 13,21 | -1,49% | 95.379,00 |
| 12.07.2024 | 13,29 | 13,62 | 13,01 | 13,41 | 1,98% | 318.088,00 |
| 11.07.2024 | 12,94 | 13,24 | 12,84 | 13,15 | 2,26% | 232.295,00 |
| 10.07.2024 | 12,80 | 12,87 | 12,62 | 12,86 | 1,18% | 109.403,00 |
| 09.07.2024 | 13,10 | 13,10 | 12,63 | 12,71 | -2,19% | 234.428,00 |
| 08.07.2024 | 12,99 | 13,16 | 12,98 | 13,00 | -0,15% | 173.093,00 |
| 05.07.2024 | 12,76 | 13,20 | 12,76 | 13,02 | 3,38% | 367.272,00 |
| 04.07.2024 | 12,36 | 12,63 | 12,35 | 12,59 | 2,73% | 89.343,00 |
| 03.07.2024 | 12,04 | 12,30 | 12,02 | 12,26 | 3,11% | 125.702,00 |
| 02.07.2024 | 11,93 | 11,98 | 11,81 | 11,89 | -0,71% | 104.509,00 |
| 01.07.2024 | 12,01 | 12,12 | 11,93 | 11,97 | 1,44% | 121.199,00 |
| 28.06.2024 | 11,90 | 12,03 | 11,74 | 11,80 | 0,08% | 88.027,00 |
| 27.06.2024 | 11,85 | 11,91 | 11,79 | 11,79 | 0,04% | 131.265,00 |
| 26.06.2024 | 11,82 | 11,91 | 11,71 | 11,79 | -0,13% | 57.156,00 |
| 25.06.2024 | 11,90 | 11,97 | 11,79 | 11,80 | -1,26% | 86.868,00 |
| 24.06.2024 | 11,92 | 12,11 | 11,89 | 11,95 | 0,13% | 65.158,00 |
| 21.06.2024 | 12,22 | 12,22 | 11,92 | 11,94 | -1,20% | 214.916,00 |
| 20.06.2024 | 11,96 | 12,17 | 11,94 | 12,08 | 0,96% | 240.706,00 |
| 19.06.2024 | 12,09 | 12,10 | 11,88 | 11,97 | -0,62% | 87.422,00 |