£2,729
-1,07%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,75 | 2,79 | 2,72 | 2,74 | -0,76% | - |
| 19.08.2026 | 2,71 | 2,76 | 2,65 | 2,76 | 1,40% | 264.527,00 |
| 18.08.2026 | 2,71 | 2,74 | 2,68 | 2,72 | -1,38% | 123.386,00 |
| 17.08.2026 | 2,81 | 2,81 | 2,71 | 2,76 | -0,07% | 197.494,00 |
| 14.08.2026 | 2,80 | 2,80 | 2,74 | 2,76 | 0,18% | 178.844,00 |
| 13.08.2026 | 2,65 | 2,79 | 2,62 | 2,76 | 4,36% | 274.271,00 |
| 12.08.2026 | 2,57 | 2,72 | 2,56 | 2,64 | 3,53% | 421.697,00 |
| 11.08.2026 | 2,49 | 2,61 | 2,43 | 2,55 | 1,35% | 350.785,00 |
| 10.08.2026 | 2,69 | 2,69 | 2,49 | 2,52 | -10,59% | 1.153.150,00 |
| 07.08.2026 | 2,79 | 2,84 | 2,72 | 2,81 | -0,42% | 360.190,00 |
| 06.08.2026 | 2,79 | 2,83 | 2,72 | 2,83 | 2,84% | 192.116,00 |
| 05.08.2026 | 2,86 | 2,87 | 2,70 | 2,75 | -5,31% | 320.263,00 |
| 04.08.2026 | 3,17 | 3,17 | 2,59 | 2,90 | -6,99% | 1.319.916,00 |
| 03.08.2026 | 2,99 | 3,18 | 2,99 | 3,12 | 7,22% | 518.853,00 |
| 31.07.2026 | 2,94 | 2,96 | 2,86 | 2,91 | -1,36% | 250.350,00 |
| 30.07.2026 | 2,92 | 3,03 | 2,92 | 2,95 | 0,96% | 601.297,00 |
| 29.07.2026 | 2,90 | 2,94 | 2,83 | 2,92 | 2,17% | 346.836,00 |
| 28.07.2026 | 2,86 | 2,92 | 2,84 | 2,86 | 0,07% | 324.404,00 |
| 27.07.2026 | 2,86 | 2,89 | 2,81 | 2,86 | 1,49% | 166.568,00 |
| 24.07.2026 | 2,76 | 2,85 | 2,73 | 2,82 | 3,30% | 347.851,00 |
| 23.07.2026 | 2,77 | 2,84 | 2,72 | 2,73 | -2,05% | 255.568,00 |
| 22.07.2026 | 2,68 | 2,81 | 2,67 | 2,78 | 3,07% | 287.755,00 |
| 21.07.2026 | 2,68 | 2,76 | 2,67 | 2,70 | 0,75% | 544.432,00 |
| 20.07.2026 | 2,77 | 2,79 | 2,67 | 2,68 | -4,69% | 369.943,00 |
| 17.07.2026 | 2,79 | 2,88 | 2,78 | 2,81 | 0,57% | 1.184.491,00 |
| 16.07.2026 | 2,75 | 2,80 | 2,73 | 2,80 | 2,04% | 826.809,00 |
| 15.07.2026 | 2,56 | 2,76 | 2,56 | 2,74 | 6,95% | 444.849,00 |
| 14.07.2026 | 2,50 | 2,56 | 2,45 | 2,56 | 1,03% | 426.928,00 |
| 13.07.2026 | 2,48 | 2,59 | 2,48 | 2,54 | 4,02% | 311.458,00 |
| 10.07.2026 | 2,41 | 2,45 | 2,39 | 2,44 | -0,16% | 500.188,00 |
| 09.07.2026 | 2,42 | 2,45 | 2,36 | 2,44 | 3,65% | 483.294,00 |
| 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 |