£6,651
2,87%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,40 | 6,66 | 6,39 | 6,63 | 2,55% | 356.506,00 |
| 19.12.2024 | 6,41 | 6,54 | 6,36 | 6,47 | -0,69% | 288.496,00 |
| 18.12.2024 | 6,59 | 6,60 | 6,48 | 6,51 | -0,46% | 574.295,00 |
| 17.12.2024 | 6,61 | 6,61 | 6,49 | 6,54 | -0,68% | 229.193,00 |
| 16.12.2024 | 6,57 | 6,62 | 6,46 | 6,59 | -0,23% | 161.314,00 |
| 13.12.2024 | 6,75 | 6,77 | 6,59 | 6,60 | -2,37% | 242.593,00 |
| 12.12.2024 | 6,86 | 6,86 | 6,69 | 6,76 | -0,81% | 301.709,00 |
| 11.12.2024 | 6,89 | 6,95 | 6,81 | 6,82 | -0,73% | 265.370,00 |
| 10.12.2024 | 7,07 | 7,08 | 6,82 | 6,87 | -3,78% | 264.600,00 |
| 09.12.2024 | 6,77 | 7,14 | 6,67 | 7,14 | 7,00% | 411.813,00 |
| 06.12.2024 | 6,68 | 6,83 | 6,63 | 6,67 | -0,10% | 281.158,00 |
| 05.12.2024 | 6,57 | 6,76 | 6,57 | 6,68 | 1,60% | 420.941,00 |
| 04.12.2024 | 6,31 | 6,60 | 6,27 | 6,57 | 4,70% | 332.590,00 |
| 03.12.2024 | 6,35 | 6,37 | 6,24 | 6,28 | -0,40% | 430.269,00 |
| 02.12.2024 | 6,40 | 6,42 | 6,26 | 6,30 | -3,52% | 468.872,00 |
| 29.11.2024 | 6,51 | 6,56 | 6,47 | 6,53 | 0,62% | 514.598,00 |
| 28.11.2024 | 6,80 | 6,80 | 6,49 | 6,49 | -4,49% | 295.029,00 |
| 27.11.2024 | 6,57 | 7,00 | 6,57 | 6,80 | 3,35% | 865.235,00 |
| 26.11.2024 | 6,54 | 6,64 | 6,46 | 6,58 | -0,30% | 703.427,00 |
| 25.11.2024 | 6,45 | 6,63 | 6,30 | 6,60 | 2,01% | 788.041,00 |
| 22.11.2024 | 6,26 | 6,53 | 6,26 | 6,47 | 2,47% | 1.108.909,00 |
| 21.11.2024 | 6,39 | 6,48 | 6,28 | 6,31 | -0,49% | 987.981,00 |
| 20.11.2024 | 6,72 | 6,72 | 6,12 | 6,34 | -5,51% | 1.338.381,00 |
| 19.11.2024 | 6,62 | 6,73 | 6,50 | 6,71 | 1,59% | 405.234,00 |
| 18.11.2024 | 6,98 | 7,00 | 6,56 | 6,61 | -4,96% | 862.875,00 |
| 15.11.2024 | 7,11 | 7,18 | 6,93 | 6,95 | -2,73% | 358.814,00 |
| 14.11.2024 | 7,12 | 7,29 | 7,06 | 7,15 | 0,56% | 489.353,00 |
| 13.11.2024 | 7,14 | 7,28 | 7,08 | 7,11 | -0,91% | 437.721,00 |
| 12.11.2024 | 7,46 | 7,46 | 7,07 | 7,17 | -5,10% | 597.609,00 |
| 11.11.2024 | 7,46 | 7,67 | 7,42 | 7,56 | 2,51% | 648.745,00 |
| 08.11.2024 | 7,87 | 7,88 | 6,91 | 7,37 | -15,04% | 1.847.026,00 |
| 07.11.2024 | 8,72 | 8,75 | 8,58 | 8,68 | 0,52% | 396.628,00 |
| 06.11.2024 | 9,02 | 9,07 | 8,57 | 8,63 | -2,49% | 436.004,00 |
| 05.11.2024 | 8,92 | 9,06 | 8,84 | 8,85 | -0,67% | 327.021,00 |
| 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 |