15,010€
7,75%
Echtzeit-Aktienkurs Bovis Homes Group PLC
Bid:
Ask:
Aktienkurse zur Bovis Homes Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,66% | - |
| 02.05.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 0,72% | - |
| 30.04.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,86% | - |
| 29.04.2024 | 13,61 | 13,95 | 13,61 | 13,95 | 4,97% | 375,00 |
| 26.04.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,23% | - |
| 25.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,63% | - |
| 24.04.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 4,01% | - |
| 23.04.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,62% | - |
| 22.04.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,16% | - |
| 19.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 18.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,08% | - |
| 17.04.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -2,26% | - |
| 16.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -4,33% | - |
| 15.04.2024 | 13,39 | 13,86 | 13,39 | 13,86 | 3,36% | 60,00 |
| 12.04.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 0,07% | - |
| 11.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,54% | - |
| 10.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -2,79% | - |
| 09.04.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,30% | 2.900,00 |
| 08.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,51% | - |
| 05.04.2024 | 13,88 | 13,88 | 13,75 | 13,75 | -2,48% | 100,00 |
| 04.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,28% | - |
| 03.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -1,87% | - |
| 02.04.2024 | 14,48 | 14,93 | 14,41 | 14,41 | 0,98% | 2.429,00 |
| 28.03.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 0,21% | - |
| 27.03.2024 | 14,36 | 14,36 | 14,24 | 14,24 | -3,78% | 300,00 |
| 26.03.2024 | 14,02 | 14,80 | 14,02 | 14,80 | 3,14% | 10.200,00 |
| 25.03.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 22.03.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 1,62% | - |
| 21.03.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,28% | - |
| 20.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,36% | - |
| 19.03.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,36% | - |
| 18.03.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -4,46% | - |
| 15.03.2024 | 14,00 | 14,59 | 14,00 | 14,59 | 16,44% | 100,00 |
| 14.03.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -3,32% | - |
| 13.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,01% | - |
| 12.03.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -1,00% | - |
| 11.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,23% | - |
| 08.03.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 0,62% | - |
| 07.03.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 1,25% | - |
| 06.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,11% | - |
| 05.03.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,71% | - |
| 04.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 01.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 5,54% | - |
| 29.02.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,45% | - |
| 28.02.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,34% | - |
| 27.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -1,68% | - |
| 26.02.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 0,59% | - |
| 23.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,55% | - |
| 22.02.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,75% | - |
| 21.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,09% | - |
| 20.02.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,53% | - |
| 19.02.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,18% | - |
| 16.02.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -0,70% | - |
| 15.02.2024 | 11,20 | 11,43 | 11,20 | 11,43 | 3,63% | 186,00 |
| 14.02.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -4,00% | - |
| 13.02.2024 | 11,50 | 11,50 | 11,49 | 11,49 | -0,09% | 60,00 |
| 12.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 09.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 08.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | - |
| 07.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 06.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 05.02.2024 | 11,53 | 11,66 | 11,53 | 11,66 | 1,30% | 195,00 |
| 02.02.2024 | 11,29 | 11,74 | 11,29 | 11,51 | -1,37% | - |
| 01.02.2024 | 11,80 | 11,80 | 11,67 | 11,67 | -0,60% | - |
| 31.01.2024 | 11,38 | 11,75 | 11,38 | 11,74 | 2,00% | - |
| 30.01.2024 | 11,60 | 11,78 | 11,46 | 11,51 | 0,70% | 115,00 |
| 29.01.2024 | 11,23 | 11,43 | 11,23 | 11,43 | 0,70% | - |
| 26.01.2024 | 11,33 | 11,35 | 11,15 | 11,35 | 0,98% | - |
| 25.01.2024 | 10,84 | 11,24 | 10,84 | 11,24 | 2,84% | - |
| 24.01.2024 | 10,76 | 10,94 | 10,76 | 10,93 | -1,18% | - |
| 23.01.2024 | 10,79 | 11,08 | 10,79 | 11,06 | 2,22% | - |
| 22.01.2024 | 10,50 | 10,83 | 10,49 | 10,82 | 2,27% | - |
| 19.01.2024 | 11,01 | 11,01 | 10,58 | 10,58 | -5,28% | - |
| 18.01.2024 | 10,76 | 11,17 | 10,76 | 11,17 | 3,33% | - |
| 17.01.2024 | 10,83 | 10,90 | 10,81 | 10,81 | -2,70% | - |
| 16.01.2024 | 11,25 | 11,25 | 11,04 | 11,11 | -0,71% | - |
| 15.01.2024 | 11,10 | 11,23 | 11,10 | 11,19 | -0,44% | - |
| 12.01.2024 | 11,12 | 11,46 | 11,12 | 11,24 | -3,44% | - |
| 11.01.2024 | 11,50 | 11,64 | 11,50 | 11,64 | 1,04% | - |
| 10.01.2024 | 10,90 | 11,52 | 10,90 | 11,52 | 3,78% | - |
| 09.01.2024 | 11,11 | 11,14 | 11,10 | 11,10 | 8,19% | - |
| 08.01.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,10% | - |
| 05.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,20% | - |
| 04.01.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,39% | - |
| 03.01.2024 | 10,31 | 10,33 | 10,27 | 10,27 | -2,38% | - |
| 02.01.2024 | 10,44 | 10,63 | 10,44 | 10,52 | -0,38% | - |
| 29.12.2023 | 10,50 | 10,56 | 10,50 | 10,56 | 0,96% | - |
| 28.12.2023 | 10,50 | 10,51 | 10,46 | 10,46 | -0,29% | - |
| 27.12.2023 | 10,32 | 10,49 | 10,32 | 10,49 | 0,87% | - |
| 22.12.2023 | 10,23 | 10,40 | 10,23 | 10,40 | 2,87% | - |
| 21.12.2023 | 10,11 | 10,11 | 10,11 | 10,11 | 1,61% | - |
| 20.12.2023 | 9,95 | 9,95 | 9,95 | 9,95 | 1,95% | - |
| 19.12.2023 | 9,76 | 9,76 | 9,76 | 9,76 | -0,56% | - |
| 18.12.2023 | 9,82 | 9,82 | 9,82 | 9,82 | 0,46% | - |
| 15.12.2023 | 9,77 | 9,77 | 9,77 | 9,77 | 7,01% | - |
| 14.12.2023 | 9,13 | 9,13 | 9,13 | 9,13 | 1,50% | - |
| 13.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | -1,37% | - |
| 12.12.2023 | 9,12 | 9,12 | 9,12 | 9,12 | 2,59% | - |
| 11.12.2023 | 8,89 | 8,89 | 8,89 | 8,89 | -0,61% | - |
| 08.12.2023 | 8,95 | 8,95 | 8,95 | 8,95 | 0,28% | - |