£2,463
4,55%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,40 | 2,44 | 2,38 | 2,44 | 3,62% | - |
| 08.07.2026 | 2,26 | 2,40 | 2,21 | 2,36 | -6,28% | 1.501.110,00 |
| 07.07.2026 | 2,59 | 2,63 | 2,50 | 2,51 | -2,56% | 303.229,00 |
| 06.07.2026 | 2,61 | 2,66 | 2,57 | 2,58 | -0,85% | 262.566,00 |
| 03.07.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 1,48% | 134.478,00 |
| 02.07.2026 | 2,62 | 2,62 | 2,53 | 2,56 | -1,84% | 296.978,00 |
| 01.07.2026 | 2,55 | 2,63 | 2,53 | 2,61 | 2,19% | 420.690,00 |
| 30.06.2026 | 2,55 | 2,59 | 2,46 | 2,56 | -0,70% | 382.120,00 |
| 29.06.2026 | 2,65 | 2,66 | 2,54 | 2,57 | -2,98% | 489.591,00 |
| 26.06.2026 | 2,72 | 2,85 | 2,59 | 2,65 | -2,68% | 694.564,00 |
| 25.06.2026 | 2,57 | 2,79 | 2,57 | 2,73 | 7,24% | 674.729,00 |
| 24.06.2026 | 2,42 | 2,63 | 2,42 | 2,54 | 5,04% | 496.491,00 |
| 23.06.2026 | 2,39 | 2,42 | 2,34 | 2,42 | -0,98% | 458.609,00 |
| 22.06.2026 | 2,41 | 2,45 | 2,33 | 2,44 | 0,58% | 511.677,00 |
| 19.06.2026 | 2,50 | 2,52 | 2,42 | 2,43 | -2,88% | 429.791,00 |
| 18.06.2026 | 2,42 | 2,51 | 2,40 | 2,50 | 2,71% | 596.666,00 |
| 17.06.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 5,64% | 678.584,00 |
| 16.06.2026 | 2,25 | 2,31 | 2,20 | 2,31 | 2,95% | 603.677,00 |
| 15.06.2026 | 2,42 | 2,46 | 2,24 | 2,24 | -7,28% | 911.476,00 |
| 12.06.2026 | 2,46 | 2,54 | 2,41 | 2,42 | 2,72% | 542.368,00 |
| 11.06.2026 | 2,41 | 2,42 | 2,35 | 2,35 | -3,21% | 407.512,00 |
| 10.06.2026 | 2,44 | 2,47 | 2,39 | 2,43 | -2,64% | 363.076,00 |
| 09.06.2026 | 2,50 | 2,55 | 2,48 | 2,50 | -0,40% | 450.285,00 |
| 08.06.2026 | 2,54 | 2,56 | 2,50 | 2,51 | -3,17% | 348.081,00 |
| 05.06.2026 | 2,63 | 2,68 | 2,59 | 2,59 | -1,41% | 314.556,00 |
| 04.06.2026 | 2,61 | 2,67 | 2,61 | 2,63 | 1,82% | 585.654,00 |
| 03.06.2026 | 2,60 | 2,63 | 2,56 | 2,58 | -1,07% | 361.112,00 |
| 02.06.2026 | 2,68 | 2,73 | 2,59 | 2,61 | -1,14% | 372.981,00 |
| 01.06.2026 | 2,80 | 2,80 | 2,63 | 2,64 | -5,38% | 387.900,00 |
| 29.05.2026 | 2,81 | 2,81 | 2,75 | 2,79 | 0,14% | 268.783,00 |
| 28.05.2026 | 2,74 | 2,81 | 2,72 | 2,78 | -0,86% | 331.893,00 |
| 27.05.2026 | 2,71 | 2,84 | 2,70 | 2,81 | 2,78% | 706.262,00 |
| 26.05.2026 | 2,71 | 2,76 | 2,66 | 2,73 | -0,15% | 661.491,00 |
| 25.05.2026 | 2,73 | 2,75 | 2,72 | 2,73 | 1,95% | - |
| 22.05.2026 | 2,71 | 2,78 | 2,67 | 2,68 | 1,06% | 428.335,00 |
| 21.05.2026 | 2,65 | 2,69 | 2,61 | 2,65 | 1,53% | 673.738,00 |
| 20.05.2026 | 2,52 | 2,64 | 2,51 | 2,61 | 2,43% | 561.523,00 |
| 19.05.2026 | 2,65 | 2,67 | 2,54 | 2,55 | -3,77% | 641.586,00 |
| 18.05.2026 | 2,72 | 2,72 | 2,61 | 2,65 | -4,88% | 938.729,00 |
| 15.05.2026 | 2,78 | 2,84 | 2,77 | 2,79 | -3,60% | 616.899,00 |
| 14.05.2026 | 2,83 | 2,91 | 2,83 | 2,89 | 1,54% | 991.560,00 |
| 13.05.2026 | 3,19 | 3,21 | 2,83 | 2,85 | -13,01% | 1.893.109,00 |
| 12.05.2026 | 3,42 | 3,42 | 3,26 | 3,27 | -4,38% | 591.137,00 |
| 11.05.2026 | 3,49 | 3,49 | 3,40 | 3,42 | -2,51% | 334.020,00 |
| 08.05.2026 | 3,41 | 3,61 | 3,40 | 3,51 | 2,27% | 793.240,00 |
| 07.05.2026 | 3,51 | 3,51 | 3,41 | 3,43 | 0,53% | 329.828,00 |
| 06.05.2026 | 3,36 | 3,54 | 3,32 | 3,42 | 4,79% | 584.261,00 |
| 05.05.2026 | 3,32 | 3,33 | 3,21 | 3,26 | 0,45% | 531.998,00 |
| 04.05.2026 | 3,39 | 3,41 | 3,25 | 3,25 | -1,32% | - |
| 01.05.2026 | 3,26 | 3,34 | 3,24 | 3,29 | 0,40% | 119.045,00 |
| 30.04.2026 | 3,20 | 3,30 | 3,20 | 3,28 | 2,57% | 385.915,00 |
| 29.04.2026 | 3,25 | 3,26 | 3,16 | 3,19 | -2,80% | 436.997,00 |
| 28.04.2026 | 3,30 | 3,35 | 3,24 | 3,29 | -0,70% | 432.008,00 |
| 27.04.2026 | 3,34 | 3,39 | 3,29 | 3,31 | -0,45% | 247.156,00 |
| 24.04.2026 | 3,39 | 3,40 | 3,32 | 3,32 | -3,23% | 433.179,00 |
| 23.04.2026 | 3,43 | 3,50 | 3,41 | 3,44 | -0,89% | 359.584,00 |
| 22.04.2026 | 3,51 | 3,52 | 3,44 | 3,47 | -0,29% | 341.322,00 |
| 21.04.2026 | 3,51 | 3,54 | 3,43 | 3,48 | -1,45% | 797.189,00 |
| 20.04.2026 | 3,57 | 3,57 | 3,50 | 3,53 | -4,52% | 325.390,00 |
| 17.04.2026 | 3,48 | 3,77 | 3,44 | 3,69 | 6,21% | 690.448,00 |
| 16.04.2026 | 3,50 | 3,60 | 3,47 | 3,48 | 1,67% | 773.384,00 |
| 15.04.2026 | 3,38 | 3,48 | 3,38 | 3,42 | 0,97% | 494.438,00 |
| 14.04.2026 | 3,32 | 3,41 | 3,29 | 3,39 | 3,67% | 521.907,00 |
| 13.04.2026 | 3,36 | 3,36 | 3,23 | 3,27 | -3,20% | 590.740,00 |
| 10.04.2026 | 3,47 | 3,52 | 3,36 | 3,38 | -1,43% | 466.631,00 |
| 09.04.2026 | 3,55 | 3,56 | 3,35 | 3,43 | -3,52% | 430.672,00 |
| 08.04.2026 | 3,63 | 3,80 | 3,54 | 3,55 | 9,43% | 675.508,00 |
| 07.04.2026 | 3,40 | 3,40 | 3,22 | 3,24 | -1,31% | 616.638,00 |
| 02.04.2026 | 3,25 | 3,35 | 3,22 | 3,29 | -0,39% | 431.194,00 |
| 01.04.2026 | 3,43 | 3,46 | 3,23 | 3,30 | -0,35% | 821.511,00 |
| 31.03.2026 | 3,38 | 3,42 | 3,31 | 3,31 | -0,70% | 628.300,00 |
| 30.03.2026 | 3,43 | 3,45 | 3,32 | 3,34 | -2,08% | 417.084,00 |
| 27.03.2026 | 3,59 | 3,60 | 3,38 | 3,41 | -3,38% | 348.651,00 |
| 26.03.2026 | 3,50 | 3,60 | 3,44 | 3,53 | 0,23% | 452.774,00 |
| 25.03.2026 | 3,46 | 3,60 | 3,46 | 3,52 | 3,23% | 517.743,00 |
| 24.03.2026 | 3,48 | 3,48 | 3,31 | 3,41 | -0,07% | 598.821,00 |
| 23.03.2026 | 3,35 | 3,58 | 3,26 | 3,41 | -2,31% | 716.293,00 |
| 20.03.2026 | 3,59 | 3,61 | 3,46 | 3,49 | -0,89% | 1.357.723,00 |
| 19.03.2026 | 3,71 | 3,72 | 3,51 | 3,52 | -7,74% | 700.059,00 |
| 18.03.2026 | 3,89 | 3,92 | 3,74 | 3,82 | -1,06% | 750.439,00 |
| 17.03.2026 | 3,89 | 3,97 | 3,79 | 3,86 | -1,03% | 614.742,00 |
| 16.03.2026 | 4,10 | 4,11 | 3,89 | 3,90 | -6,32% | 445.880,00 |
| 13.03.2026 | 4,18 | 4,26 | 4,01 | 4,16 | 2,09% | 548.126,00 |
| 12.03.2026 | 4,05 | 4,32 | 4,03 | 4,08 | 1,94% | 506.524,00 |
| 11.03.2026 | 4,12 | 4,14 | 3,99 | 4,00 | -4,00% | 846.942,00 |
| 10.03.2026 | 4,40 | 4,50 | 4,14 | 4,17 | -2,50% | 882.110,00 |
| 09.03.2026 | 4,42 | 4,44 | 4,22 | 4,27 | -4,43% | 252.293,00 |
| 06.03.2026 | 4,70 | 4,78 | 4,40 | 4,47 | -6,11% | 823.688,00 |
| 05.03.2026 | 4,74 | 4,93 | 4,64 | 4,76 | 0,23% | 750.968,00 |
| 04.03.2026 | 5,19 | 5,33 | 4,71 | 4,75 | -24,29% | 737.578,00 |
| 03.03.2026 | 6,60 | 6,62 | 6,22 | 6,27 | -5,92% | 311.855,00 |
| 02.03.2026 | 6,93 | 6,93 | 6,65 | 6,67 | -4,32% | 243.421,00 |
| 27.02.2026 | 7,22 | 7,23 | 6,94 | 6,97 | -2,16% | 174.767,00 |
| 26.02.2026 | 7,21 | 7,27 | 7,11 | 7,12 | 0,35% | 108.293,00 |
| 25.02.2026 | 7,18 | 7,24 | 7,01 | 7,10 | 0,64% | 148.838,00 |
| 24.02.2026 | 7,15 | 7,21 | 7,03 | 7,05 | -1,12% | 65.911,00 |
| 23.02.2026 | 7,16 | 7,26 | 7,11 | 7,13 | -0,31% | 148.213,00 |
| 20.02.2026 | 7,16 | 7,25 | 7,12 | 7,16 | 0,68% | 66.936,00 |
| 19.02.2026 | 7,27 | 7,27 | 7,10 | 7,11 | -1,59% | 62.483,00 |
| 18.02.2026 | 7,23 | 7,31 | 7,13 | 7,22 | 0,14% | 68.675,00 |