£6,776
4,16%
Echtzeit-Aktienkurs Redrow PLC
Bid:
Ask:
Aktienkurse zur Redrow PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,56 | 6,78 | 6,54 | 6,78 | 4,15% | 91.630,00 |
| 02.05.2024 | 6,37 | 6,56 | 6,37 | 6,51 | 1,52% | 45.748,00 |
| 01.05.2024 | 6,47 | 6,50 | 6,39 | 6,41 | -0,16% | 62.767,00 |
| 30.04.2024 | 6,51 | 6,53 | 6,42 | 6,42 | -0,88% | 161.196,00 |
| 29.04.2024 | 6,45 | 6,52 | 6,44 | 6,48 | 0,47% | 112.630,00 |
| 26.04.2024 | 6,41 | 6,50 | 6,41 | 6,45 | 1,34% | 80.196,00 |
| 25.04.2024 | 6,35 | 6,46 | 6,29 | 6,36 | 0,00% | 66.700,00 |
| 24.04.2024 | 6,44 | 6,46 | 6,34 | 6,36 | -1,32% | 13.019,00 |
| 23.04.2024 | 6,47 | 6,47 | 6,38 | 6,45 | 0,86% | 48.813,00 |
| 22.04.2024 | 6,32 | 6,46 | 6,32 | 6,39 | 1,51% | 67.258,00 |
| 19.04.2024 | 6,28 | 6,33 | 6,23 | 6,30 | -0,87% | 84.858,00 |
| 18.04.2024 | 6,34 | 6,37 | 6,26 | 6,35 | 0,55% | 30.428,00 |
| 17.04.2024 | 6,31 | 6,38 | 6,30 | 6,32 | -0,71% | 71.019,00 |
| 16.04.2024 | 6,40 | 6,44 | 6,34 | 6,36 | -2,15% | 61.109,00 |
| 15.04.2024 | 6,54 | 6,61 | 6,48 | 6,50 | -0,31% | 95.494,00 |
| 12.04.2024 | 6,63 | 6,67 | 6,47 | 6,52 | 1,24% | 45.036,00 |
| 11.04.2024 | 6,42 | 6,51 | 6,41 | 6,44 | 0,55% | 85.228,00 |
| 10.04.2024 | 6,64 | 6,68 | 6,40 | 6,41 | -2,14% | 36.908,00 |
| 09.04.2024 | 6,59 | 6,62 | 6,53 | 6,55 | -0,91% | 22.171,00 |
| 08.04.2024 | 6,53 | 6,65 | 6,52 | 6,61 | 0,99% | 86.677,00 |
| 05.04.2024 | 6,53 | 6,59 | 6,52 | 6,54 | -1,65% | 32.419,00 |
| 04.04.2024 | 6,54 | 6,66 | 6,46 | 6,65 | 2,07% | 43.137,00 |
| 03.04.2024 | 6,61 | 6,61 | 6,44 | 6,52 | 0,00% | 182.828,00 |
| 02.04.2024 | 6,66 | 6,69 | 6,50 | 6,52 | -2,47% | 166.997,00 |
| 28.03.2024 | 6,71 | 6,74 | 6,67 | 6,68 | -0,04% | 44.167,00 |
| 27.03.2024 | 6,63 | 6,71 | 6,60 | 6,68 | 0,56% | 51.330,00 |
| 26.03.2024 | 6,58 | 6,65 | 6,53 | 6,65 | 1,14% | 88.724,00 |
| 25.03.2024 | 6,62 | 6,65 | 6,53 | 6,57 | -1,13% | 31.241,00 |
| 22.03.2024 | 6,63 | 6,69 | 6,59 | 6,65 | -0,37% | 77.095,00 |
| 21.03.2024 | 6,57 | 6,69 | 6,57 | 6,67 | 2,07% | 121.602,00 |
| 20.03.2024 | 6,53 | 6,56 | 6,51 | 6,54 | 0,69% | 20.162,00 |
| 19.03.2024 | 6,50 | 6,54 | 6,45 | 6,49 | -1,37% | 34.301,00 |
| 18.03.2024 | 6,63 | 6,70 | 6,56 | 6,58 | -0,30% | 47.058,00 |
| 15.03.2024 | 6,61 | 6,77 | 6,59 | 6,60 | -0,86% | 101.429,00 |
| 14.03.2024 | 6,62 | 6,75 | 6,62 | 6,66 | 0,56% | 94.217,00 |
| 13.03.2024 | 6,62 | 6,63 | 6,60 | 6,62 | -0,08% | 28.962,00 |
| 12.03.2024 | 6,69 | 6,69 | 6,56 | 6,63 | -0,71% | 28.888,00 |
| 11.03.2024 | 6,61 | 6,73 | 6,58 | 6,67 | 1,10% | 62.359,00 |
| 08.03.2024 | 6,65 | 6,65 | 6,53 | 6,60 | -0,94% | 430.863,00 |
| 07.03.2024 | 6,58 | 6,68 | 6,57 | 6,66 | 1,18% | 101.172,00 |
| 06.03.2024 | 6,51 | 6,70 | 6,51 | 6,59 | 0,61% | 57.043,00 |
| 05.03.2024 | 6,56 | 6,59 | 6,48 | 6,55 | -1,06% | 191.826,00 |
| 04.03.2024 | 6,59 | 6,62 | 6,56 | 6,62 | -0,23% | 116.617,00 |
| 01.03.2024 | 6,43 | 6,65 | 6,43 | 6,63 | 2,39% | 207.848,00 |
| 29.02.2024 | 6,42 | 6,50 | 6,37 | 6,48 | 1,49% | 115.975,00 |
| 28.02.2024 | 6,49 | 6,52 | 6,37 | 6,38 | -2,60% | 255.936,00 |
| 27.02.2024 | 6,61 | 6,61 | 6,50 | 6,55 | -1,28% | 128.618,00 |
| 26.02.2024 | 6,52 | 6,66 | 6,45 | 6,64 | -0,15% | 190.437,00 |
| 23.02.2024 | 6,71 | 6,71 | 6,60 | 6,65 | -0,23% | 108.485,00 |
| 22.02.2024 | 6,67 | 6,77 | 6,64 | 6,66 | -0,75% | 115.633,00 |
| 21.02.2024 | 6,78 | 6,79 | 6,71 | 6,71 | -0,45% | 126.909,00 |
| 20.02.2024 | 6,69 | 6,77 | 6,68 | 6,74 | 0,37% | 87.719,00 |
| 19.02.2024 | 6,68 | 6,73 | 6,67 | 6,72 | 0,00% | 71.170,00 |
| 16.02.2024 | 6,68 | 6,73 | 6,61 | 6,72 | 0,83% | 146.437,00 |
| 15.02.2024 | 6,60 | 6,70 | 6,60 | 6,66 | 0,15% | 86.650,00 |
| 14.02.2024 | 6,62 | 6,72 | 6,60 | 6,65 | 1,68% | 102.837,00 |
| 13.02.2024 | 6,86 | 6,86 | 6,52 | 6,54 | -3,96% | 189.064,00 |
| 12.02.2024 | 6,80 | 6,83 | 6,73 | 6,81 | 0,25% | 343.541,00 |
| 09.02.2024 | 6,74 | 6,82 | 6,68 | 6,79 | 0,34% | 252.340,00 |
| 08.02.2024 | 6,94 | 6,98 | 6,77 | 6,77 | -1,67% | 469.730,00 |
| 07.02.2024 | 7,06 | 7,06 | 6,61 | 6,89 | 13,99% | 1.622.106,00 |
| 06.02.2024 | 6,00 | 6,05 | 5,93 | 6,04 | 2,72% | 125.972,00 |
| 05.02.2024 | 5,95 | 6,00 | 5,88 | 5,88 | -1,67% | 60.330,00 |
| 02.02.2024 | 6,00 | 6,07 | 5,96 | 5,98 | 1,01% | 80.285,00 |
| 01.02.2024 | 5,97 | 6,04 | 5,92 | 5,92 | -1,99% | 20.663,00 |
| 31.01.2024 | 5,99 | 6,07 | 5,99 | 6,04 | 0,33% | 33.719,00 |
| 30.01.2024 | 5,96 | 6,03 | 5,96 | 6,02 | 0,58% | 44.880,00 |
| 29.01.2024 | 5,97 | 5,99 | 5,91 | 5,99 | 0,00% | 42.178,00 |
| 26.01.2024 | 5,94 | 5,99 | 5,90 | 5,99 | 0,08% | 86.431,00 |
| 25.01.2024 | 5,89 | 5,98 | 5,87 | 5,98 | 1,53% | 51.471,00 |
| 24.01.2024 | 5,87 | 5,92 | 5,81 | 5,89 | 1,03% | 69.114,00 |
| 23.01.2024 | 5,98 | 6,01 | 5,83 | 5,83 | -1,52% | 60.585,00 |
| 22.01.2024 | 5,91 | 5,97 | 5,88 | 5,92 | 1,54% | 60.715,00 |
| 19.01.2024 | 5,90 | 5,92 | 5,82 | 5,83 | -0,17% | 39.338,00 |
| 18.01.2024 | 5,85 | 5,91 | 5,83 | 5,84 | 1,13% | 36.937,00 |
| 17.01.2024 | 5,78 | 5,79 | 5,70 | 5,78 | -2,04% | 48.043,00 |
| 16.01.2024 | 5,94 | 5,99 | 5,88 | 5,90 | 0,12% | 83.465,00 |
| 15.01.2024 | 5,87 | 5,90 | 5,86 | 5,89 | 0,14% | 37.744,00 |
| 12.01.2024 | 5,93 | 5,96 | 5,87 | 5,88 | 0,34% | 83.772,00 |
| 11.01.2024 | 5,98 | 6,01 | 5,86 | 5,86 | -2,58% | 36.672,00 |
| 10.01.2024 | 5,99 | 6,04 | 5,97 | 6,02 | 0,88% | 115.847,00 |
| 09.01.2024 | 6,07 | 6,10 | 5,96 | 5,96 | -3,28% | 61.083,00 |
| 08.01.2024 | 6,01 | 6,17 | 5,96 | 6,17 | 3,61% | 38.683,00 |
| 05.01.2024 | 5,90 | 5,99 | 5,84 | 5,95 | -1,08% | 52.429,00 |
| 04.01.2024 | 5,95 | 6,04 | 5,95 | 6,02 | 1,99% | 21.897,00 |
| 03.01.2024 | 5,96 | 6,00 | 5,87 | 5,90 | -0,88% | 38.737,00 |
| 02.01.2024 | 6,19 | 6,19 | 5,95 | 5,95 | -2,86% | 57.938,00 |
| 29.12.2023 | 6,12 | 6,15 | 6,06 | 6,13 | 0,66% | 14.912,00 |
| 28.12.2023 | 6,13 | 6,13 | 6,05 | 6,09 | -0,33% | 28.362,00 |
| 27.12.2023 | 6,14 | 6,14 | 6,00 | 6,11 | -0,25% | 15.227,00 |
| 22.12.2023 | 6,05 | 6,14 | 6,05 | 6,12 | 0,99% | 8.621,00 |
| 21.12.2023 | 5,99 | 6,08 | 5,96 | 6,06 | 1,25% | 119.793,00 |
| 20.12.2023 | 6,16 | 6,16 | 5,94 | 5,99 | 0,08% | 152.157,00 |
| 19.12.2023 | 5,87 | 5,99 | 5,87 | 5,98 | 0,93% | 26.450,00 |
| 18.12.2023 | 5,88 | 5,99 | 5,88 | 5,93 | -0,50% | 68.700,00 |
| 15.12.2023 | 5,95 | 5,98 | 5,90 | 5,96 | 1,40% | 156.689,00 |
| 14.12.2023 | 5,84 | 5,95 | 5,84 | 5,87 | 3,85% | 90.101,00 |
| 13.12.2023 | 5,70 | 5,74 | 5,62 | 5,66 | -1,14% | 79.300,00 |
| 12.12.2023 | 5,70 | 5,76 | 5,69 | 5,72 | 0,62% | 87.580,00 |
| 11.12.2023 | 5,63 | 5,70 | 5,60 | 5,69 | 0,53% | 19.425,00 |