29,000€
0,69%
Echtzeit-Aktienkurs BELLWAY PLC LS -,125
Bid:
Ask:
Aktienkurse zur BELLWAY PLC LS -,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 17.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 16.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 15.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 12.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 11.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 10.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 08.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 05.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 04.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 02.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | - |
| 28.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,78% | - |
| 27.03.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 3,55% | - |
| 26.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -3,55% | - |
| 25.03.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,77% | - |
| 22.03.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,13% | - |
| 21.03.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,30% | - |
| 20.03.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,71% | - |
| 19.03.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | 23,00 |
| 18.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 15.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,44% | - |
| 14.03.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -1,12% | - |
| 13.03.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,37% | - |
| 12.03.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,68% | - |
| 11.03.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -0,56% | - |
| 08.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,00% | - |
| 07.03.2024 | 31,82 | 32,96 | 31,82 | 32,96 | 3,32% | 31,00 |
| 06.03.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,13% | - |
| 05.03.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,25% | - |
| 04.03.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,95% | - |
| 01.03.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 2,53% | - |
| 29.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -1,72% | - |
| 28.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,57% | - |
| 27.02.2024 | 31,38 | 31,50 | 31,38 | 31,50 | 0,64% | 1.020,00 |
| 26.02.2024 | 32,02 | 32,02 | 31,30 | 31,30 | -2,61% | 1,00 |
| 23.02.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -1,71% | - |
| 22.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,55% | - |
| 21.02.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,43% | - |
| 20.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,06% | - |
| 19.02.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,06% | - |
| 16.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,74% | - |
| 15.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,50% | - |
| 14.02.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -3,61% | - |
| 13.02.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,54% | - |
| 12.02.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 0,61% | - |
| 09.02.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,42% | - |
| 08.02.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 3,00% | - |
| 07.02.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 1,78% | - |
| 06.02.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -1,50% | - |
| 05.02.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,25% | - |
| 02.02.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,44% | - |
| 01.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,20% | - |
| 31.01.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,15% | - |
| 30.01.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,58% | - |
| 29.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,52% | - |
| 26.01.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | - |
| 25.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,26% | - |
| 24.01.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,28% | - |
| 23.01.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,26% | - |
| 22.01.2024 | 30,72 | 31,24 | 30,72 | 31,24 | 2,83% | 340,00 |
| 19.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,63% | - |
| 18.01.2024 | 29,90 | 31,20 | 29,90 | 31,20 | 2,97% | 143,00 |
| 17.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,07% | - |
| 16.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,46% | - |
| 15.01.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -0,20% | - |
| 12.01.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -3,60% | - |
| 11.01.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 2,66% | - |
| 10.01.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -1,22% | - |
| 09.01.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 4,69% | - |
| 08.01.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 1,22% | - |
| 05.01.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 1,52% | - |
| 04.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,21% | - |
| 03.01.2024 | 29,04 | 29,04 | 28,96 | 28,96 | -2,10% | 50,00 |
| 02.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,82% | - |
| 29.12.2023 | 29,34 | 29,34 | 29,34 | 29,34 | -0,95% | - |
| 28.12.2023 | 29,62 | 29,62 | 29,62 | 29,62 | 0,34% | - |
| 27.12.2023 | 29,52 | 29,52 | 29,52 | 29,52 | 0,89% | - |
| 22.12.2023 | 29,26 | 29,26 | 29,26 | 29,26 | -0,14% | - |
| 21.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 0,55% | - |
| 20.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | 1,46% | - |
| 19.12.2023 | 28,72 | 28,72 | 28,72 | 28,72 | -1,44% | - |
| 18.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | -0,14% | - |
| 15.12.2023 | 29,26 | 29,26 | 29,18 | 29,18 | 2,46% | 26,00 |
| 14.12.2023 | 28,48 | 28,48 | 28,48 | 28,48 | 1,06% | - |
| 13.12.2023 | 28,18 | 28,18 | 28,18 | 28,18 | -1,54% | - |
| 12.12.2023 | 28,62 | 28,62 | 28,62 | 28,62 | 1,27% | - |
| 11.12.2023 | 28,26 | 28,26 | 28,26 | 28,26 | -0,98% | - |
| 08.12.2023 | 28,54 | 28,54 | 28,54 | 28,54 | 2,15% | - |
| 07.12.2023 | 27,94 | 27,94 | 27,94 | 27,94 | 0,43% | - |
| 06.12.2023 | 27,82 | 27,82 | 27,82 | 27,82 | 1,68% | - |
| 05.12.2023 | 27,36 | 27,36 | 27,36 | 27,36 | -0,44% | - |
| 04.12.2023 | 27,48 | 27,48 | 27,48 | 27,48 | 2,61% | - |
| 01.12.2023 | 26,78 | 26,78 | 26,78 | 26,78 | -2,90% | - |
| 30.11.2023 | 27,58 | 27,58 | 27,58 | 27,58 | -1,22% | - |
| 29.11.2023 | 27,92 | 27,92 | 27,92 | 27,92 | 0,43% | - |
| 28.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 27.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,07% | - |
| 24.11.2023 | 27,22 | 27,22 | 27,22 | 27,22 | 1,19% | - |