£2,696
-5,38%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,87 | 2,88 | 2,66 | 2,67 | -6,35% | 425.997,00 |
| 28.09.2026 | 3,07 | 3,19 | 2,79 | 2,85 | 10,51% | 828.451,00 |
| 25.09.2026 | 2,65 | 2,70 | 2,52 | 2,58 | -0,46% | 551.741,00 |
| 24.09.2026 | 2,41 | 2,69 | 2,39 | 2,59 | -2,78% | 1.418.248,00 |
| 23.09.2026 | 2,72 | 2,73 | 2,63 | 2,66 | -1,37% | 348.875,00 |
| 22.09.2026 | 2,62 | 2,71 | 2,59 | 2,70 | 3,57% | 353.991,00 |
| 21.09.2026 | 2,63 | 2,67 | 2,59 | 2,61 | -0,99% | 249.231,00 |
| 18.09.2026 | 2,66 | 2,73 | 2,63 | 2,63 | -3,23% | 342.894,00 |
| 17.09.2026 | 2,80 | 2,81 | 2,70 | 2,72 | -3,48% | 279.240,00 |
| 16.09.2026 | 2,68 | 2,82 | 2,68 | 2,82 | 5,46% | 606.536,00 |
| 15.09.2026 | 2,62 | 2,72 | 2,61 | 2,67 | 0,91% | 276.393,00 |
| 14.09.2026 | 2,67 | 2,72 | 2,62 | 2,65 | -0,64% | 326.228,00 |
| 11.09.2026 | 2,60 | 2,68 | 2,57 | 2,67 | 2,50% | 247.581,00 |
| 10.09.2026 | 2,61 | 2,66 | 2,55 | 2,60 | -1,44% | 120.379,00 |
| 09.09.2026 | 2,70 | 2,72 | 2,64 | 2,64 | -3,15% | 183.842,00 |
| 08.09.2026 | 2,74 | 2,74 | 2,66 | 2,73 | -0,29% | 211.462,00 |
| 07.09.2026 | 2,87 | 2,87 | 2,73 | 2,73 | -4,67% | 157.649,00 |
| 04.09.2026 | 2,87 | 2,87 | 2,81 | 2,87 | 1,63% | 57.493,00 |
| 03.09.2026 | 2,80 | 2,83 | 2,71 | 2,82 | -0,49% | 290.453,00 |
| 02.09.2026 | 2,91 | 2,92 | 2,82 | 2,84 | -2,34% | 315.317,00 |
| 01.09.2026 | 3,03 | 3,05 | 2,88 | 2,90 | -4,79% | 180.011,00 |
| 31.08.2026 | 3,06 | 3,06 | 3,04 | 3,05 | 0,27% | - |
| 28.08.2026 | 3,04 | 3,07 | 2,95 | 3,04 | -0,03% | 435.047,00 |
| 27.08.2026 | 3,11 | 3,19 | 3,04 | 3,04 | -1,97% | 439.426,00 |
| 26.08.2026 | 3,11 | 3,15 | 3,07 | 3,10 | -0,19% | 411.714,00 |
| 25.08.2026 | 2,85 | 3,20 | 2,85 | 3,11 | 16,31% | 1.187.007,00 |
| 24.08.2026 | 2,64 | 2,69 | 2,64 | 2,67 | 1,13% | 383.897,00 |
| 21.08.2026 | 2,66 | 2,70 | 2,62 | 2,64 | -1,12% | 208.735,00 |
| 20.08.2026 | 2,75 | 2,76 | 2,67 | 2,67 | -3,05% | 342.371,00 |
| 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 |