Bellway p.l.c. BWY
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 2.156,00-56,00 (-2,53 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.154,00 | -2,62 % | GBp 2.188,00 | GBp 2.188,00 | GBp 2.136,00 | 179,72K |
| 2026-09-30 | GBp 2.212,00 | -1,34 % | GBp 2.264,00 | GBp 2.270,00 | GBp 2.196,00 | 1,06M |
| 2026-09-29 | GBp 2.242,00 | -1,75 % | GBp 2.274,00 | GBp 2.302,00 | GBp 2.242,00 | 512,02K |
| 2026-09-28 | GBp 2.282,00 | +10,35 % | GBp 2.474,00 | GBp 2.474,00 |
| GBp 2.280,00 |
| 2,15M |
| 2026-09-25 | GBp 2.068,00 | +1,27 % | GBp 2.038,00 | GBp 2.074,00 | GBp 2.038,00 | 172,76K |
| 2026-09-24 | GBp 2.042,00 | -1,45 % | GBp 2.058,00 | GBp 2.070,00 | GBp 2.026,00 | 835,21K |
| 2026-09-23 | GBp 2.072,00 | -1,89 % | GBp 2.124,00 | GBp 2.127,22 | GBp 2.066,00 | 529,28K |
| 2026-09-22 | GBp 2.112,00 | +1,83 % | GBp 2.090,00 | GBp 2.120,00 | GBp 2.060,00 | 214,01K |
| 2026-09-21 | GBp 2.074,00 | +1,27 % | GBp 2.060,00 | GBp 2.076,00 | GBp 2.026,00 | 413,16K |
| 2026-09-18 | GBp 2.048,00 | -2,85 % | GBp 2.096,00 | GBp 2.106,00 | GBp 2.048,00 | 820,44K |
| 2026-09-17 | GBp 2.108,00 | +0,76 % | GBp 2.104,00 | GBp 2.120,00 | GBp 2.064,00 | 387,03K |
| 2026-09-16 | GBp 2.092,00 | +7,06 % | GBp 2.002,00 | GBp 2.104,00 | GBp 1.971,00 | 399,58K |
| 2026-09-15 | GBp 1.954,00 | +0,15 % | GBp 1.980,00 | GBp 1.988,00 | GBp 1.933,00 | 301,74K |
| 2026-09-14 | GBp 1.951,00 | -1,51 % | GBp 1.966,00 | GBp 1.983,00 | GBp 1.939,00 | 441,94K |
| 2026-09-11 | GBp 1.981,00 | -0,20 % | GBp 1.986,00 | GBp 2.004,00 | GBp 1.966,00 | 415,08K |
| 2026-09-10 | GBp 1.985,00 | -2,50 % | GBp 2.000,00 | GBp 2.034,00 | GBp 1.985,00 | 432,72K |
| 2026-09-09 | GBp 2.036,00 | -1,07 % | GBp 2.040,00 | GBp 2.054,00 | GBp 2.016,00 | 335,85K |
| 2026-09-08 | GBp 2.058,00 | -0,48 % | GBp 2.132,00 | GBp 2.132,00 | GBp 2.040,00 | 451,08K |
| 2026-09-07 | GBp 2.068,00 | -1,52 % | GBp 2.078,00 | GBp 2.100,00 | GBp 2.068,00 | 680,21K |
| 2026-09-04 | GBp 2.100,00 | +0,29 % | GBp 2.098,00 | GBp 2.118,00 | GBp 2.076,00 | 230,68K |
| 2026-09-03 | GBp 2.094,00 | +0,19 % | GBp 2.124,00 | GBp 2.124,00 | GBp 2.034,00 | 398,24K |
| 2026-09-02 | GBp 2.090,00 | -1,69 % | GBp 2.144,00 | GBp 2.144,00 | GBp 2.074,00 | 324,20K |
| 2026-09-01 | GBp 2.126,00 | -1,57 % | GBp 2.108,00 | GBp 2.156,00 | GBp 2.092,00 | 445,62K |
| 2026-08-28 | GBp 2.160,00 | -0,28 % | GBp 2.154,00 | GBp 2.184,00 | GBp 2.148,00 | 269,78K |
| 2026-08-27 | GBp 2.166,00 | -1,55 % | GBp 2.196,00 | GBp 2.218,60 | GBp 2.166,00 | 286,98K |
| 2026-08-26 | GBp 2.200,00 | +1,01 % | GBp 2.172,00 | GBp 2.236,00 | GBp 2.172,00 | 332,41K |
| 2026-08-25 | GBp 2.178,00 | +1,59 % | GBp 2.162,00 | GBp 2.210,00 | GBp 2.144,00 | 342,23K |
| 2026-08-24 | GBp 2.144,00 | +1,42 % | GBp 2.080,00 | GBp 2.146,00 | GBp 2.080,00 | 239,37K |
| 2026-08-21 | GBp 2.114,00 | +0,09 % | GBp 2.088,00 | GBp 2.128,00 | GBp 2.088,00 | 301,72K |
| 2026-08-20 | GBp 2.112,00 | -0,85 % | GBp 2.148,00 | GBp 2.148,00 | GBp 2.108,00 | 271,60K |
| 2026-08-19 | GBp 2.130,00 | +0,66 % | GBp 2.070,00 | GBp 2.146,00 | GBp 2.070,00 | 367,04K |
| 2026-08-18 | GBp 2.116,00 | -1,49 % | GBp 2.128,00 | GBp 2.150,00 | GBp 2.112,00 | 368,82K |
| 2026-08-17 | GBp 2.148,00 | -1,56 % | GBp 2.170,00 | GBp 2.184,00 | GBp 2.136,00 | 299,32K |
| 2026-08-14 | GBp 2.182,00 | -0,82 % | GBp 2.240,00 | GBp 2.240,00 | GBp 2.170,00 | 286,63K |
| 2026-08-13 | GBp 2.200,00 | +2,52 % | GBp 2.164,00 | GBp 2.204,00 | GBp 2.134,00 | 329,17K |
| 2026-08-12 | GBp 2.146,00 | +0,37 % | GBp 2.116,00 | GBp 2.182,00 | GBp 2.116,00 | 515,26K |
| 2026-08-11 | GBp 2.138,00 | +1,81 % | GBp 2.092,00 | GBp 2.142,00 | GBp 2.066,00 | 382,34K |
| 2026-08-10 | GBp 2.100,00 | -1,13 % | GBp 2.124,00 | GBp 2.142,00 | GBp 2.084,00 | 705,97K |
| 2026-08-07 | GBp 2.124,00 | +1,24 % | GBp 2.106,00 | GBp 2.136,60 | GBp 2.072,00 | 381,83K |
| 2026-08-06 | GBp 2.098,00 | +0,67 % | GBp 2.088,00 | GBp 2.122,00 | GBp 2.086,00 | 246,21K |
| 2026-08-05 | GBp 2.084,00 | -0,19 % | GBp 2.060,00 | GBp 2.110,00 | GBp 2.060,00 | 210,59K |
| 2026-08-04 | GBp 2.088,00 | +2,15 % | GBp 2.042,00 | GBp 2.112,00 | GBp 2.018,00 | 482,94K |
| 2026-08-03 | GBp 2.044,00 | +2,82 % | GBp 2.004,00 | GBp 2.100,00 | GBp 2.004,00 | 292,49K |
| 2026-07-31 | GBp 1.988,00 | -1,39 % | GBp 2.058,00 | GBp 2.058,00 | GBp 1.982,00 | 286,13K |
| 2026-07-30 | GBp 2.016,00 | +1,15 % | GBp 1.980,00 | GBp 2.030,00 | GBp 1.980,00 | 220,00K |
| 2026-07-29 | GBp 1.993,00 | +0,10 % | GBp 2.036,00 | GBp 2.036,00 | GBp 1.980,00 | 673,79K |
| 2026-07-28 | GBp 1.991,00 | +0,81 % | GBp 2.014,00 | GBp 2.014,00 | GBp 1.968,00 | 378,27K |
| 2026-07-27 | GBp 1.975,00 | -0,20 % | GBp 2.014,00 | GBp 2.022,00 | GBp 1.961,00 | 581,25K |
| 2026-07-24 | GBp 1.979,00 | +2,01 % | GBp 1.958,00 | GBp 1.988,00 | GBp 1.920,00 | 465,67K |
| 2026-07-23 | GBp 1.940,00 | -2,27 % | GBp 1.984,00 | GBp 2.002,00 | GBp 1.934,00 | 468,83K |
| 2026-07-22 | GBp 1.985,00 | +4,31 % | GBp 1.920,00 | GBp 1.987,00 | GBp 1.880,00 | 637,22K |
| 2026-07-21 | GBp 1.903,00 | +0,05 % | GBp 1.934,00 | GBp 1.934,00 | GBp 1.893,00 | 539,14K |
| 2026-07-20 | GBp 1.902,00 | -3,30 % | GBp 1.931,00 | GBp 1.999,00 | GBp 1.901,00 | 267,15K |
| 2026-07-17 | GBp 1.967,00 | -0,61 % | GBp 1.958,00 | GBp 1.990,00 | GBp 1.949,50 | 272,26K |
| 2026-07-16 | GBp 1.979,00 | +1,18 % | GBp 1.967,00 | GBp 1.980,00 | GBp 1.923,00 | 276,98K |
| 2026-07-15 | GBp 1.956,00 | +3,99 % | GBp 1.853,00 | GBp 1.956,00 | GBp 1.850,00 | 1,05M |
| 2026-07-14 | GBp 1.881,00 | -1,67 % | GBp 1.893,00 | GBp 1.910,00 | GBp 1.858,00 | 543,65K |
| 2026-07-13 | GBp 1.913,00 | +1,86 % | GBp 1.905,00 | GBp 1.939,00 | GBp 1.862,20 | 804,69K |
| 2026-07-10 | GBp 1.878,00 | -0,21 % | GBp 1.886,00 | GBp 1.900,00 | GBp 1.853,00 | 1,67M |
| 2026-07-09 | GBp 1.882,00 | +2,06 % | GBp 1.875,00 | GBp 1.890,00 | GBp 1.846,00 | 410,76K |
| 2026-07-08 | GBp 1.844,00 | -4,36 % | GBp 1.908,00 | GBp 1.915,00 | GBp 1.816,00 | 454,11K |
| 2026-07-07 | GBp 1.928,00 | -0,41 % | GBp 1.934,00 | GBp 1.951,00 | GBp 1.915,00 | 260,23K |
| 2026-07-06 | GBp 1.936,00 | -1,68 % | GBp 1.981,00 | GBp 1.992,00 | GBp 1.923,00 | 256,50K |
| 2026-07-03 | GBp 1.969,00 | +0,66 % | GBp 1.969,00 | GBp 1.981,00 | GBp 1.954,00 | 199,09K |
| 2026-07-02 | GBp 1.956,00 | -0,10 % | GBp 1.931,00 | GBp 1.966,00 | GBp 1.928,00 | 801,28K |
| 2026-07-01 | GBp 1.958,00 | +1,03 % | GBp 1.943,00 | GBp 1.974,33 | GBp 1.912,00 | 914,55K |
| 2026-06-30 | GBp 1.938,00 | -2,27 % | GBp 1.993,00 | GBp 1.993,00 | GBp 1.920,00 | 664,44K |
| 2026-06-29 | GBp 1.983,00 | -2,12 % | GBp 2.016,00 | GBp 2.026,00 | GBp 1.976,00 | 556,80K |
| 2026-06-26 | GBp 2.026,00 | +0,60 % | GBp 2.022,00 | GBp 2.072,00 | GBp 1.997,00 | 580,89K |
| 2026-06-25 | GBp 2.014,00 | +1,87 % | GBp 1.983,00 | GBp 2.052,00 | GBp 1.970,00 | 581,11K |
| 2026-06-24 | GBp 1.977,00 | +5,61 % | GBp 1.870,00 | GBp 1.984,00 | GBp 1.870,00 | 1,02M |
| 2026-06-23 | GBp 1.872,00 | -1,00 % | GBp 1.864,00 | GBp 1.881,00 | GBp 1.839,00 | 425,65K |
| 2026-06-22 | GBp 1.891,00 | +2,00 % | GBp 1.861,00 | GBp 1.895,00 | GBp 1.821,00 | 415,66K |
| 2026-06-19 | GBp 1.854,00 | -0,16 % | GBp 1.852,00 | GBp 1.866,50 | GBp 1.839,00 | 1,17M |
| 2026-06-18 | GBp 1.857,00 | -0,85 % | GBp 1.838,00 | GBp 1.867,00 | GBp 1.832,00 | 491,84K |
| 2026-06-17 | GBp 1.873,00 | +3,60 % | GBp 1.828,00 | GBp 1.873,00 | GBp 1.823,20 | 373,63K |
| 2026-06-16 | GBp 1.808,00 | +1,35 % | GBp 1.786,00 | GBp 1.830,00 | GBp 1.772,00 | 327,04K |
| 2026-06-15 | GBp 1.784,00 | +1,83 % | GBp 1.788,00 | GBp 1.831,00 | GBp 1.778,00 | 517,33K |
| 2026-06-12 | GBp 1.752,00 | +2,16 % | GBp 1.753,00 | GBp 1.805,00 | GBp 1.742,00 | 741,11K |
| 2026-06-11 | GBp 1.715,00 | -2,56 % | GBp 1.752,00 | GBp 1.761,00 | GBp 1.715,00 | 562,76K |
| 2026-06-10 | GBp 1.760,00 | -1,73 % | GBp 1.775,00 | GBp 1.801,00 | GBp 1.755,00 | 677,19K |
| 2026-06-09 | GBp 1.791,00 | +2,05 % | GBp 1.745,00 | GBp 1.819,00 | GBp 1.724,00 | 992,59K |
| 2026-06-08 | GBp 1.755,00 | -3,36 % | GBp 1.789,00 | GBp 1.803,00 | GBp 1.747,00 | 918,81K |
| 2026-06-05 | GBp 1.816,00 | -0,71 % | GBp 1.832,00 | GBp 1.863,00 | GBp 1.816,00 | 487,26K |
| 2026-06-04 | GBp 1.829,00 | +1,55 % | GBp 1.804,00 | GBp 1.849,00 | GBp 1.804,00 | 521,33K |
| 2026-06-03 | GBp 1.801,00 | -0,77 % | GBp 1.800,00 | GBp 1.827,00 | GBp 1.789,00 | 474,40K |
| 2026-06-02 | GBp 1.815,00 | +0,50 % | GBp 1.821,00 | GBp 1.858,00 | GBp 1.794,00 | 1,73M |
| 2026-06-01 | GBp 1.806,00 | -5,89 % | GBp 1.915,00 | GBp 1.920,50 | GBp 1.800,00 | 756,29K |
| 2026-05-29 | GBp 1.919,00 | -0,31 % | GBp 1.952,00 | GBp 1.952,00 | GBp 1.910,00 | 856,33K |
| 2026-05-28 | GBp 1.925,00 | -0,82 % | GBp 1.930,00 | GBp 1.939,00 | GBp 1.907,00 | 433,50K |