28,700€
1,06%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,40 | 29,30 | 28,40 | 28,80 | -0,69% | - |
| 18.04.2024 | 29,20 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 17.04.2024 | 29,20 | 29,50 | 29,00 | 29,00 | -0,68% | - |
| 16.04.2024 | 29,60 | 29,60 | 29,00 | 29,20 | -2,01% | - |
| 15.04.2024 | 29,80 | 30,50 | 29,60 | 29,80 | 0,00% | - |
| 12.04.2024 | 30,00 | 30,60 | 29,60 | 29,80 | -0,67% | - |
| 11.04.2024 | 29,80 | 30,70 | 29,80 | 30,00 | -0,66% | - |
| 10.04.2024 | 30,40 | 31,00 | 30,00 | 30,20 | 0,00% | - |
| 09.04.2024 | 30,40 | 30,60 | 30,00 | 30,20 | -0,66% | - |
| 08.04.2024 | 30,40 | 30,60 | 30,10 | 30,40 | 0,33% | - |
| 05.04.2024 | 30,80 | 30,90 | 30,20 | 30,30 | -0,33% | - |
| 04.04.2024 | 30,40 | 30,80 | 30,20 | 30,40 | 0,00% | - |
| 03.04.2024 | 30,40 | 30,70 | 30,10 | 30,40 | -0,65% | - |
| 02.04.2024 | 31,40 | 31,70 | 30,30 | 30,60 | -2,73% | - |
| 28.03.2024 | 31,21 | 31,50 | 30,93 | 31,46 | 0,77% | - |
| 27.03.2024 | 31,40 | 31,57 | 30,70 | 31,22 | 0,77% | - |
| 26.03.2024 | 30,95 | 31,58 | 30,12 | 30,98 | 0,23% | - |
| 25.03.2024 | 31,46 | 31,63 | 30,79 | 30,91 | -1,81% | - |
| 22.03.2024 | 31,70 | 31,75 | 31,27 | 31,48 | -0,76% | - |
| 21.03.2024 | 31,31 | 31,82 | 31,17 | 31,72 | 1,60% | - |
| 20.03.2024 | 31,22 | 31,76 | 31,20 | 31,22 | -0,26% | - |
| 19.03.2024 | 32,03 | 32,50 | 31,22 | 31,30 | -2,52% | - |
| 18.03.2024 | 32,05 | 32,50 | 31,96 | 32,11 | 0,25% | - |
| 15.03.2024 | 32,44 | 32,69 | 31,93 | 32,03 | -1,42% | - |
| 14.03.2024 | 32,32 | 33,02 | 32,26 | 32,49 | 0,62% | - |
| 13.03.2024 | 32,69 | 32,90 | 32,26 | 32,29 | -1,28% | - |
| 12.03.2024 | 32,61 | 32,84 | 32,06 | 32,71 | -0,09% | - |
| 11.03.2024 | 32,69 | 32,95 | 32,44 | 32,74 | 0,40% | - |
| 08.03.2024 | 32,76 | 32,88 | 32,39 | 32,61 | -0,46% | - |
| 07.03.2024 | 32,33 | 32,94 | 32,24 | 32,76 | 1,11% | - |
| 06.03.2024 | 31,90 | 33,03 | 31,90 | 32,40 | 0,22% | - |
| 05.03.2024 | 32,44 | 32,71 | 32,21 | 32,33 | -0,49% | - |
| 04.03.2024 | 32,29 | 32,55 | 32,03 | 32,49 | 0,53% | - |
| 01.03.2024 | 32,03 | 32,33 | 31,65 | 32,32 | 1,06% | - |
| 29.02.2024 | 31,19 | 31,98 | 31,10 | 31,98 | 2,53% | - |
| 28.02.2024 | 31,78 | 31,84 | 30,95 | 31,19 | -1,98% | - |
| 27.02.2024 | 31,84 | 32,12 | 31,61 | 31,82 | -0,25% | - |
| 26.02.2024 | 32,50 | 32,59 | 31,49 | 31,90 | -2,03% | - |
| 23.02.2024 | 32,60 | 32,76 | 32,40 | 32,56 | -0,15% | - |
| 22.02.2024 | 32,78 | 33,21 | 32,42 | 32,61 | -1,24% | - |
| 21.02.2024 | 33,34 | 33,36 | 32,88 | 33,02 | -0,90% | - |
| 20.02.2024 | 33,21 | 33,42 | 33,06 | 33,32 | 0,18% | - |
| 19.02.2024 | 33,20 | 33,36 | 33,00 | 33,26 | 0,33% | - |
| 16.02.2024 | 33,08 | 33,40 | 33,06 | 33,15 | -0,09% | - |
| 15.02.2024 | 32,97 | 33,22 | 32,75 | 33,18 | 0,76% | - |
| 14.02.2024 | 32,58 | 33,49 | 32,24 | 32,93 | 1,39% | - |
| 13.02.2024 | 33,22 | 33,82 | 32,40 | 32,48 | -3,62% | - |
| 12.02.2024 | 33,49 | 33,84 | 33,38 | 33,70 | 0,51% | - |
| 09.02.2024 | 33,31 | 33,57 | 32,71 | 33,53 | 0,75% | - |
| 08.02.2024 | 33,44 | 34,04 | 33,09 | 33,28 | -0,48% | - |
| 07.02.2024 | 32,49 | 34,04 | 32,44 | 33,44 | 2,92% | - |
| 06.02.2024 | 31,87 | 32,79 | 31,73 | 32,49 | 2,01% | - |
| 05.02.2024 | 32,39 | 32,43 | 31,69 | 31,85 | -1,91% | - |
| 02.02.2024 | 32,32 | 32,75 | 31,96 | 32,47 | 0,50% | - |
| 01.02.2024 | 32,47 | 32,79 | 31,99 | 32,31 | -0,65% | - |
| 31.01.2024 | 32,08 | 32,75 | 31,88 | 32,52 | 1,28% | - |
| 30.01.2024 | 31,72 | 32,11 | 31,32 | 32,11 | 1,10% | 200,00 |
| 29.01.2024 | 31,54 | 31,76 | 31,03 | 31,76 | 0,76% | - |
| 26.01.2024 | 31,36 | 31,67 | 31,12 | 31,52 | 0,29% | - |
| 25.01.2024 | 31,46 | 31,50 | 30,96 | 31,43 | -0,10% | - |
| 24.01.2024 | 31,38 | 31,77 | 30,85 | 31,46 | 0,70% | - |
| 23.01.2024 | 31,76 | 32,15 | 31,14 | 31,24 | -0,45% | - |
| 22.01.2024 | 31,18 | 31,93 | 30,54 | 31,38 | 0,71% | 150,00 |
| 19.01.2024 | 30,83 | 31,27 | 30,46 | 31,16 | 0,78% | - |
| 18.01.2024 | 30,35 | 30,92 | 30,00 | 30,92 | 1,95% | - |
| 17.01.2024 | 30,71 | 30,79 | 30,12 | 30,33 | -1,94% | - |
| 16.01.2024 | 30,78 | 31,29 | 30,48 | 30,93 | -0,03% | - |
| 15.01.2024 | 30,89 | 31,08 | 30,42 | 30,94 | 0,29% | - |
| 12.01.2024 | 30,93 | 31,35 | 30,77 | 30,85 | -0,10% | - |
| 11.01.2024 | 32,12 | 32,19 | 30,66 | 30,88 | -3,41% | 100,00 |
| 10.01.2024 | 31,29 | 32,01 | 31,02 | 31,97 | 1,85% | - |
| 09.01.2024 | 31,68 | 31,74 | 31,22 | 31,39 | -1,16% | - |
| 08.01.2024 | 30,25 | 31,76 | 29,95 | 31,76 | 4,78% | - |
| 05.01.2024 | 29,89 | 30,42 | 29,68 | 30,31 | 1,27% | - |
| 04.01.2024 | 29,47 | 30,03 | 29,45 | 29,93 | 1,66% | - |
| 03.01.2024 | 29,47 | 29,72 | 29,22 | 29,44 | -0,10% | - |
| 02.01.2024 | 29,88 | 30,28 | 29,43 | 29,47 | -15,46% | - |
| 29.12.2023 | 29,79 | 34,86 | 29,63 | 34,86 | 17,41% | - |
| 28.12.2023 | 30,07 | 30,09 | 29,62 | 29,69 | -1,07% | - |
| 27.12.2023 | 29,97 | 30,23 | 29,69 | 30,01 | 0,47% | - |
| 22.12.2023 | 29,70 | 30,00 | 29,51 | 29,87 | 0,30% | - |
| 21.12.2023 | 29,73 | 29,95 | 29,39 | 29,78 | 0,34% | - |
| 20.12.2023 | 29,65 | 30,40 | 29,51 | 29,68 | 0,10% | - |
| 19.12.2023 | 29,16 | 29,82 | 29,07 | 29,65 | 3,31% | - |
| 18.12.2023 | 29,25 | 29,72 | 28,70 | 28,70 | -3,07% | - |
| 15.12.2023 | 29,69 | 30,21 | 29,60 | 29,61 | -0,27% | - |
| 14.12.2023 | 28,89 | 30,20 | 28,86 | 29,69 | 2,91% | - |
| 13.12.2023 | 28,70 | 28,92 | 28,39 | 28,85 | 0,38% | - |
| 12.12.2023 | 29,01 | 29,28 | 28,61 | 28,74 | -1,00% | - |
| 11.12.2023 | 28,67 | 29,07 | 28,45 | 29,03 | 0,94% | - |
| 08.12.2023 | 28,98 | 29,11 | 28,66 | 28,76 | -0,69% | - |
| 07.12.2023 | 28,38 | 29,01 | 28,11 | 28,96 | 1,97% | - |
| 06.12.2023 | 28,26 | 28,64 | 28,08 | 28,40 | 2,38% | - |
| 05.12.2023 | 27,79 | 28,24 | 27,48 | 27,74 | -0,47% | - |
| 04.12.2023 | 27,93 | 28,35 | 27,54 | 27,87 | -0,54% | - |
| 01.12.2023 | 27,19 | 28,02 | 27,08 | 28,02 | 3,09% | - |
| 30.11.2023 | 29,04 | 29,06 | 26,99 | 27,18 | -6,21% | - |
| 29.11.2023 | 28,38 | 29,08 | 27,92 | 28,98 | 2,26% | - |
| 28.11.2023 | 27,80 | 28,39 | 27,80 | 28,34 | 0,35% | - |
| 27.11.2023 | 27,63 | 28,28 | 27,56 | 28,24 | 2,13% | - |