28,900€
-0,34%
Echtzeit-Aktienkurs Bellway PLC
Bid:
Ask:
Aktienkurse zur Bellway PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 17.04.2024 | 29,20 | 29,50 | 29,00 | 29,00 | -0,68% | - |
| 16.04.2024 | 29,80 | 29,80 | 29,10 | 29,20 | -2,01% | - |
| 15.04.2024 | 30,00 | 30,40 | 29,60 | 29,80 | 0,00% | - |
| 12.04.2024 | 30,20 | 30,60 | 29,70 | 29,80 | -1,32% | - |
| 11.04.2024 | 30,20 | 30,40 | 30,00 | 30,20 | 0,00% | - |
| 10.04.2024 | 30,30 | 31,00 | 30,00 | 30,20 | 0,00% | - |
| 09.04.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | - |
| 08.04.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | - |
| 05.04.2024 | 30,30 | 30,60 | 30,20 | 30,40 | 0,00% | - |
| 04.04.2024 | 30,40 | 30,80 | 30,30 | 30,40 | 0,00% | - |
| 03.04.2024 | 30,50 | 30,60 | 30,00 | 30,40 | -0,65% | - |
| 02.04.2024 | 31,50 | 31,50 | 30,30 | 30,60 | -2,73% | - |
| 28.03.2024 | 31,18 | 31,50 | 30,93 | 31,46 | 0,77% | - |
| 27.03.2024 | 31,44 | 31,47 | 30,70 | 31,22 | -0,57% | - |
| 26.03.2024 | 30,90 | 31,60 | 30,16 | 31,40 | 1,55% | - |
| 25.03.2024 | 31,45 | 31,48 | 30,80 | 30,92 | -1,78% | - |
| 22.03.2024 | 31,70 | 31,75 | 31,28 | 31,48 | -0,69% | - |
| 21.03.2024 | 31,51 | 31,83 | 31,18 | 31,70 | 0,96% | - |
| 20.03.2024 | 31,32 | 31,76 | 31,22 | 31,40 | 0,26% | - |
| 19.03.2024 | 32,08 | 32,11 | 31,23 | 31,32 | -2,58% | - |
| 18.03.2024 | 32,11 | 32,50 | 31,95 | 32,15 | 0,25% | - |
| 15.03.2024 | 32,53 | 33,11 | 31,93 | 32,07 | -1,41% | - |
| 14.03.2024 | 32,33 | 32,93 | 32,26 | 32,53 | 0,62% | - |
| 13.03.2024 | 32,71 | 32,86 | 32,26 | 32,33 | -1,28% | - |
| 12.03.2024 | 32,94 | 32,98 | 32,24 | 32,75 | -0,09% | - |
| 11.03.2024 | 32,63 | 32,95 | 32,49 | 32,78 | 0,34% | - |
| 08.03.2024 | 32,84 | 32,89 | 32,40 | 32,67 | -0,40% | 31,00 |
| 07.03.2024 | 32,46 | 32,91 | 32,26 | 32,80 | 0,92% | - |
| 06.03.2024 | 32,35 | 33,03 | 32,33 | 32,50 | 0,34% | - |
| 05.03.2024 | 32,46 | 32,71 | 32,25 | 32,39 | -0,31% | - |
| 04.03.2024 | 32,36 | 32,55 | 32,02 | 32,49 | 0,53% | - |
| 01.03.2024 | 32,06 | 32,36 | 31,67 | 32,32 | 1,03% | - |
| 29.02.2024 | 31,23 | 32,03 | 31,10 | 31,99 | 2,56% | - |
| 28.02.2024 | 31,80 | 31,84 | 30,96 | 31,19 | -2,16% | - |
| 27.02.2024 | 31,94 | 32,12 | 31,61 | 31,88 | -0,19% | - |
| 26.02.2024 | 32,60 | 32,60 | 31,53 | 31,94 | -1,90% | - |
| 23.02.2024 | 32,55 | 32,71 | 32,41 | 32,56 | 0,03% | - |
| 22.02.2024 | 33,06 | 33,22 | 32,42 | 32,55 | -1,66% | - |
| 21.02.2024 | 33,36 | 33,44 | 32,88 | 33,10 | -0,78% | - |
| 20.02.2024 | 33,22 | 33,42 | 33,07 | 33,36 | 0,18% | - |
| 19.02.2024 | 33,20 | 33,37 | 33,04 | 33,30 | 0,30% | - |
| 16.02.2024 | 33,22 | 33,41 | 33,05 | 33,20 | -0,18% | - |
| 15.02.2024 | 32,95 | 33,26 | 32,83 | 33,26 | 0,82% | - |
| 14.02.2024 | 32,50 | 33,49 | 32,48 | 32,99 | 1,51% | - |
| 13.02.2024 | 33,72 | 33,78 | 32,40 | 32,50 | -3,62% | - |
| 12.02.2024 | 33,55 | 33,88 | 33,38 | 33,72 | 0,51% | - |
| 09.02.2024 | 33,32 | 33,57 | 32,72 | 33,55 | 0,69% | - |
| 08.02.2024 | 33,48 | 33,66 | 33,08 | 33,32 | -0,48% | - |
| 07.02.2024 | 32,51 | 33,62 | 32,44 | 33,48 | 2,98% | - |
| 06.02.2024 | 31,91 | 32,59 | 31,77 | 32,51 | 2,01% | - |
| 05.02.2024 | 32,40 | 32,47 | 31,69 | 31,87 | -1,76% | - |
| 02.02.2024 | 32,47 | 32,68 | 31,96 | 32,44 | -0,22% | - |
| 01.02.2024 | 32,63 | 32,67 | 31,99 | 32,51 | -0,12% | - |
| 31.01.2024 | 32,11 | 32,74 | 32,08 | 32,55 | 1,37% | - |
| 30.01.2024 | 31,78 | 32,15 | 31,34 | 32,11 | 1,04% | - |
| 29.01.2024 | 31,56 | 31,78 | 31,03 | 31,78 | 0,70% | - |
| 26.01.2024 | 31,47 | 31,56 | 31,11 | 31,56 | 0,29% | - |
| 25.01.2024 | 31,50 | 31,50 | 30,96 | 31,47 | -0,10% | - |
| 24.01.2024 | 31,22 | 31,77 | 31,02 | 31,50 | 0,77% | - |
| 23.01.2024 | 31,43 | 32,19 | 31,14 | 31,26 | -0,45% | - |
| 22.01.2024 | 31,27 | 31,93 | 31,03 | 31,40 | 0,64% | - |
| 19.01.2024 | 30,91 | 31,26 | 30,74 | 31,20 | 0,87% | - |
| 18.01.2024 | 30,36 | 30,99 | 30,32 | 30,93 | 1,88% | - |
| 17.01.2024 | 30,67 | 30,75 | 30,08 | 30,36 | -1,87% | - |
| 16.01.2024 | 30,91 | 31,26 | 30,68 | 30,94 | 0,10% | - |
| 15.01.2024 | 30,93 | 31,07 | 30,59 | 30,91 | 0,39% | - |
| 12.01.2024 | 30,85 | 31,30 | 30,75 | 30,79 | -0,06% | - |
| 11.01.2024 | 32,08 | 32,19 | 30,66 | 30,81 | -3,54% | - |
| 10.01.2024 | 31,30 | 32,01 | 31,22 | 31,94 | 1,82% | 20,00 |
| 09.01.2024 | 31,67 | 31,73 | 31,33 | 31,37 | -1,04% | - |
| 08.01.2024 | 30,30 | 31,77 | 30,13 | 31,70 | 4,62% | - |
| 05.01.2024 | 29,80 | 30,43 | 29,68 | 30,30 | 1,41% | - |
| 04.01.2024 | 29,37 | 30,02 | 29,34 | 29,88 | 1,60% | - |
| 03.01.2024 | 29,42 | 29,72 | 29,24 | 29,41 | -0,17% | - |
| 02.01.2024 | 29,82 | 30,09 | 29,42 | 29,46 | -1,04% | - |
| 29.12.2023 | 29,74 | 29,84 | 29,65 | 29,77 | 0,30% | - |
| 28.12.2023 | 29,96 | 30,09 | 29,62 | 29,68 | -0,93% | - |
| 27.12.2023 | 29,98 | 30,09 | 29,69 | 29,96 | 0,54% | - |
| 22.12.2023 | 29,75 | 30,00 | 29,55 | 29,80 | 0,17% | - |
| 21.12.2023 | 29,76 | 29,93 | 29,60 | 29,75 | 0,34% | - |
| 20.12.2023 | 29,66 | 29,98 | 29,51 | 29,65 | 0,10% | - |
| 19.12.2023 | 29,17 | 29,82 | 29,08 | 29,62 | 1,54% | - |
| 18.12.2023 | 29,66 | 29,73 | 29,04 | 29,17 | -1,45% | - |
| 15.12.2023 | 29,68 | 30,23 | 29,60 | 29,60 | 0,00% | - |
| 14.12.2023 | 29,27 | 30,21 | 28,86 | 29,60 | 2,64% | - |
| 13.12.2023 | 28,74 | 28,93 | 28,59 | 28,84 | 0,35% | - |
| 12.12.2023 | 29,02 | 29,29 | 28,61 | 28,74 | -0,86% | - |
| 11.12.2023 | 28,76 | 29,08 | 28,49 | 28,99 | 0,90% | - |
| 08.12.2023 | 28,98 | 29,11 | 28,67 | 28,73 | -0,76% | - |
| 07.12.2023 | 28,40 | 28,99 | 28,25 | 28,95 | 1,94% | - |
| 06.12.2023 | 28,17 | 28,64 | 28,08 | 28,40 | 0,82% | - |
| 05.12.2023 | 27,87 | 28,24 | 27,63 | 28,17 | 1,19% | - |
| 04.12.2023 | 27,99 | 28,36 | 27,71 | 27,84 | -0,75% | - |
| 01.12.2023 | 27,24 | 28,05 | 27,19 | 28,05 | 3,35% | - |
| 30.11.2023 | 28,53 | 28,56 | 26,99 | 27,14 | -6,41% | - |
| 29.11.2023 | 28,34 | 29,07 | 28,30 | 29,00 | 2,33% | - |
| 28.11.2023 | 28,24 | 28,39 | 27,90 | 28,34 | 0,35% | - |
| 27.11.2023 | 27,55 | 28,28 | 27,52 | 28,24 | 2,13% | - |
| 24.11.2023 | 27,66 | 27,84 | 27,46 | 27,65 | -0,04% | - |