Deutsche Märkte geschlossen

Bellway p.l.c. (BWY.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.476,00+12,00 (+0,49%)
Börsenschluss: 04:38PM BST
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20242.458,002.488,002.450,002.476,002.476,00180.046
17. Apr. 20242.470,002.500,002.456,002.464,002.464,00404.059
16. Apr. 20242.490,002.508,002.458,002.472,002.472,00200.370
15. Apr. 20242.500,002.578,002.500,002.536,002.536,00165.111
12. Apr. 20242.498,002.588,002.498,002.538,002.538,00343.973
11. Apr. 20242.630,002.630,002.542,002.554,002.554,00275.748
10. Apr. 20242.628,002.628,002.540,002.560,002.560,00387.888
09. Apr. 20242.560,002.596,002.556,002.564,002.564,00201.091
08. Apr. 20242.576,002.606,002.564,002.586,002.586,00331.971
05. Apr. 20242.654,002.654,002.570,002.586,002.586,00190.709
04. Apr. 20242.598,002.622,002.584,582.622,002.622,00227.782
03. Apr. 20242.560,002.594,002.558,002.588,002.588,00276.039
02. Apr. 20242.656,002.668,002.576,002.584,002.584,00351.044
28. März 20242.656,002.674,002.630,002.664,002.664,00365.371
27. März 20242.670,002.688,002.616,002.646,002.646,00788.844
26. März 20242.606,002.694,002.561,992.688,002.688,00503.291
25. März 20242.692,002.700,002.618,002.632,002.632,00298.748
22. März 20242.644,002.702,002.644,002.680,002.680,00264.978
21. März 20242.700,002.714,002.651,002.714,002.714,00573.032
20. März 20242.662,002.693,992.646,002.650,002.650,00522.565
19. März 20242.790,002.790,002.646,002.660,002.660,00666.712
18. März 20242.714,002.762,002.706,002.728,002.728,00171.450
15. März 20242.766,002.766,002.710,002.710,002.710,00896.862
14. März 20242.754,002.792,002.734,002.758,002.758,00199.267
13. März 20242.786,002.796,002.740,002.744,002.744,00273.027
12. März 20242.772,002.790,002.736,002.772,002.772,00150.861
11. März 20242.752,002.785,002.742,002.766,002.766,00279.962
08. März 20242.744,002.778,002.734,002.760,002.760,00410.841
07. März 20242.700,002.788,002.700,002.774,002.774,00200.868
06. März 20242.736,002.804,002.736,002.756,002.756,00548.780
05. März 20242.736,002.780,002.736,002.744,002.744,00327.066
04. März 20242.768,002.774,002.722,002.774,002.774,00205.326
01. März 20242.688,002.754,002.688,002.754,002.754,00646.904
29. Feb. 20242.680,002.718,002.644,002.698,002.698,00619.157
28. Feb. 20242.688,002.700,002.628,002.644,002.644,00964.931
27. Feb. 20242.730,002.730,002.684,002.700,002.700,00311.077
26. Feb. 20242.728,002.766,002.670,002.708,002.708,00420.745
23. Feb. 20242.800,002.800,002.748,002.760,002.760,00230.110
22. Feb. 20242.806,002.814,982.752,002.766,002.766,00392.097
21. Feb. 20242.816,002.838,002.798,002.802,002.802,00235.939
20. Feb. 20242.826,002.838,002.808,002.824,002.824,00380.308
19. Feb. 20242.812,002.834,002.802,002.834,002.834,00479.613
16. Feb. 20242.820,002.837,002.810,002.812,002.812,00287.203
15. Feb. 20242.828,002.828,002.784,002.810,002.810,00268.841
14. Feb. 20242.718,002.838,002.718,002.782,002.782,00884.513
13. Feb. 20242.898,002.898,002.746,002.770,002.770,00670.735
12. Feb. 20242.860,002.872,002.832,002.860,002.860,00402.942
09. Feb. 20242.798,002.848,002.766,002.848,002.848,00742.599
08. Feb. 20242.822,002.852,002.804,002.810,002.810,001.035.366
07. Feb. 20242.836,002.878,002.796,002.832,002.832,00642.729
06. Feb. 20242.706,002.760,002.697,012.754,002.754,00334.499
05. Feb. 20242.732,002.748,002.688,002.688,002.688,00483.172
02. Feb. 20242.758,002.772,002.720,002.742,002.742,00569.077
01. Feb. 20242.776,002.776,002.714,002.726,002.726,00764.250
31. Jan. 20242.658,002.774,002.658,002.760,002.760,00491.541
30. Jan. 20242.660,002.736,002.648,002.736,002.736,00351.222
29. Jan. 20242.680,002.682,002.624,002.680,002.680,001.297.631
26. Jan. 20242.654,002.678,002.634,002.662,002.662,00370.863
25. Jan. 20242.622,002.674,002.622,002.650,002.650,00298.493
24. Jan. 20242.594,002.696,002.594,002.680,002.680,00453.291
23. Jan. 20242.700,002.736,002.644,002.648,002.648,00820.355
22. Jan. 20242.620,002.714,002.612,002.700,002.700,00600.801
19. Jan. 20242.556,002.666,002.556,002.630,002.630,00586.809
18. Jan. 20242.534,002.636,002.534,002.624,002.624,00629.391
17. Jan. 20242.574,002.630,002.548,002.580,002.580,00359.756
16. Jan. 20242.652,002.670,002.618,002.646,002.646,00232.896
15. Jan. 20242.629,012.656,002.596,002.656,002.656,00324.948
12. Jan. 20242.644,002.678,002.622,002.622,002.622,00753.256
11. Jan. 20242.720,002.730,002.614,002.614,002.614,00903.719
10. Jan. 20242.650,002.734,002.646,002.720,002.720,001.314.396
09. Jan. 20242.684,002.705,002.660,002.666,002.666,001.114.883
08. Jan. 20242.598,002.714,002.582,002.714,002.714,00458.764
05. Jan. 20242.562,002.608,002.540,002.608,002.608,00461.651
04. Jan. 20242.540,002.574,002.518,002.558,002.558,00166.654
03. Jan. 20242.486,002.554,002.486,002.532,002.532,00183.157
02. Jan. 20242.530,002.600,002.530,002.546,002.546,00116.530
29. Dez. 20232.560,002.584,002.550,002.568,002.568,0092.688
28. Dez. 20232.620,002.620,002.538,002.570,002.570,00178.296
27. Dez. 20232.570,002.616,002.560,002.586,002.586,00119.821
22. Dez. 20232.548,002.586,002.524,002.586,002.586,0093.324
21. Dez. 20232.514,002.578,002.508,002.570,002.570,00106.478
20. Dez. 20232.580,002.614,002.516,002.564,002.564,00292.591
19. Dez. 20232.524,002.550,002.511,982.532,002.532,00162.025
18. Dez. 20232.560,002.560,002.486,002.506,002.506,00234.357
15. Dez. 20232.544,002.580,002.522,002.522,002.522,00471.570
14. Dez. 20232.512,002.592,002.508,002.534,002.534,00470.002
13. Dez. 20232.446,002.476,002.444,002.464,002.464,00277.253
12. Dez. 20232.474,002.498,002.438,002.446,002.446,00513.047
11. Dez. 20232.444,002.474,002.410,002.460,002.460,00244.104
08. Dez. 20232.468,002.482,002.438,002.440,002.440,00216.815
07. Dez. 20232.478,002.478,002.384,002.466,002.466,00360.894
06. Dez. 20232.452,002.452,002.386,002.422,002.422,00296.395
05. Dez. 20232.426,002.426,002.338,002.396,002.396,00313.166
04. Dez. 20232.426,002.430,002.366,002.372,002.372,00182.111
01. Dez. 20232.308,002.396,002.308,002.396,002.396,00615.211
30. Nov. 20232.386,002.394,002.312,002.318,002.318,00496.775
30. Nov. 202395 Dividende
29. Nov. 20232.424,002.498,002.372,002.472,002.377,00404.779
28. Nov. 20232.432,002.440,002.398,002.430,002.336,61198.271
27. Nov. 20232.404,002.436,002.390,002.436,002.342,38162.562
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...