£3,871
0,17%
Echtzeit-Aktienkurs AJ BELL PLC (WI) -,000125
Bid:
Ask:
Aktienkurse zur AJ BELL PLC (WI) -,000125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,84 | 3,87 | 3,81 | 3,83 | -0,91% | 26.582,00 |
| 30.05.2024 | 3,84 | 3,89 | 3,81 | 3,87 | 0,26% | 136.955,00 |
| 29.05.2024 | 3,97 | 3,97 | 3,79 | 3,86 | -1,41% | 61.713,00 |
| 28.05.2024 | 3,89 | 3,98 | 3,88 | 3,91 | 0,87% | 107.067,00 |
| 27.05.2024 | 3,83 | 3,88 | 3,83 | 3,88 | 1,03% | - |
| 24.05.2024 | 3,82 | 3,90 | 3,80 | 3,84 | -5,38% | 93.906,00 |
| 23.05.2024 | 3,87 | 4,10 | 3,86 | 4,06 | 11,86% | 281.962,00 |
| 22.05.2024 | 3,62 | 3,65 | 3,59 | 3,63 | 0,28% | 54.258,00 |
| 21.05.2024 | 3,63 | 3,64 | 3,57 | 3,62 | 0,28% | 44.673,00 |
| 20.05.2024 | 3,62 | 3,64 | 3,59 | 3,61 | 0,28% | 18.869,00 |
| 17.05.2024 | 3,57 | 3,60 | 3,55 | 3,60 | 0,56% | 16.572,00 |
| 16.05.2024 | 3,59 | 3,59 | 3,56 | 3,58 | 0,28% | 11.702,00 |
| 15.05.2024 | 3,58 | 3,59 | 3,53 | 3,57 | -0,28% | 50.773,00 |
| 14.05.2024 | 3,57 | 3,62 | 3,56 | 3,58 | 0,62% | 26.614,00 |
| 13.05.2024 | 3,57 | 3,59 | 3,54 | 3,55 | -0,34% | 51.955,00 |
| 10.05.2024 | 3,62 | 3,62 | 3,50 | 3,57 | 1,42% | 74.074,00 |
| 09.05.2024 | 3,54 | 3,57 | 3,50 | 3,52 | 1,01% | 128.616,00 |
| 08.05.2024 | 3,49 | 3,49 | 3,42 | 3,48 | 0,72% | 83.580,00 |
| 07.05.2024 | 3,48 | 3,48 | 3,38 | 3,46 | 1,54% | 89.715,00 |
| 06.05.2024 | 3,39 | 3,40 | 3,39 | 3,40 | 0,97% | - |
| 03.05.2024 | 3,32 | 3,39 | 3,30 | 3,37 | 0,75% | 204.954,00 |
| 02.05.2024 | 3,37 | 3,37 | 3,29 | 3,35 | 0,15% | 119.614,00 |
| 01.05.2024 | 3,26 | 3,35 | 3,26 | 3,34 | 3,73% | 173.530,00 |
| 30.04.2024 | 3,27 | 3,29 | 3,20 | 3,22 | 0,39% | 79.986,00 |
| 29.04.2024 | 3,14 | 3,21 | 3,10 | 3,21 | 3,47% | 97.178,00 |
| 26.04.2024 | 3,11 | 3,13 | 3,09 | 3,10 | 1,31% | 158.077,00 |
| 25.04.2024 | 3,08 | 3,09 | 3,04 | 3,06 | -1,45% | 55.096,00 |
| 24.04.2024 | 3,10 | 3,15 | 3,08 | 3,11 | 0,98% | 222.941,00 |
| 23.04.2024 | 3,11 | 3,11 | 3,07 | 3,08 | 0,99% | 35.410,00 |
| 22.04.2024 | 3,06 | 3,11 | 3,03 | 3,05 | 2,35% | 204.963,00 |
| 19.04.2024 | 3,00 | 3,00 | 2,95 | 2,98 | -1,16% | 29.387,00 |
| 18.04.2024 | 3,15 | 3,16 | 3,00 | 3,01 | 2,56% | 143.738,00 |
| 17.04.2024 | 2,96 | 2,97 | 2,93 | 2,94 | -0,34% | 38.810,00 |
| 16.04.2024 | 2,94 | 2,95 | 2,92 | 2,95 | -0,34% | 18.797,00 |
| 15.04.2024 | 2,92 | 2,99 | 2,92 | 2,96 | 0,92% | 345.178,00 |
| 12.04.2024 | 2,93 | 2,99 | 2,93 | 2,93 | 0,62% | 10.067,00 |
| 11.04.2024 | 2,94 | 2,95 | 2,91 | 2,91 | -1,85% | 23.621,00 |
| 10.04.2024 | 2,98 | 3,01 | 2,95 | 2,97 | 1,11% | 15.957,00 |
| 09.04.2024 | 2,90 | 2,98 | 2,90 | 2,93 | 0,43% | 31.448,00 |
| 08.04.2024 | 2,85 | 2,94 | 2,85 | 2,92 | 1,74% | 50.333,00 |
| 05.04.2024 | 2,96 | 2,96 | 2,86 | 2,87 | -3,37% | 36.200,00 |
| 04.04.2024 | 2,99 | 3,00 | 2,95 | 2,97 | -0,17% | 9.263,00 |
| 03.04.2024 | 2,96 | 3,02 | 2,96 | 2,98 | -0,83% | 135.936,00 |
| 02.04.2024 | 3,05 | 3,09 | 2,99 | 3,00 | -1,35% | 36.118,00 |
| 28.03.2024 | 3,03 | 3,05 | 3,02 | 3,04 | 0,63% | 92.882,00 |
| 27.03.2024 | 3,03 | 3,03 | 3,00 | 3,02 | -0,10% | 6.815,00 |
| 26.03.2024 | 3,01 | 3,05 | 3,01 | 3,03 | 1,04% | 31.452,00 |
| 25.03.2024 | 3,04 | 3,04 | 2,99 | 2,99 | -0,93% | 26.143,00 |
| 22.03.2024 | 3,07 | 3,07 | 3,00 | 3,02 | -2,42% | 30.457,00 |
| 21.03.2024 | 3,06 | 3,11 | 3,01 | 3,10 | 2,75% | 42.353,00 |
| 20.03.2024 | 2,94 | 3,03 | 2,94 | 3,01 | -0,20% | 44.957,00 |
| 19.03.2024 | 3,00 | 3,02 | 2,98 | 3,02 | 0,73% | 40.140,00 |
| 18.03.2024 | 2,93 | 3,00 | 2,93 | 3,00 | -0,33% | 122.812,00 |
| 15.03.2024 | 3,03 | 3,04 | 2,99 | 3,01 | -0,43% | 6.136,00 |
| 14.03.2024 | 3,02 | 3,06 | 3,01 | 3,02 | -1,34% | 26.744,00 |
| 13.03.2024 | 3,03 | 3,07 | 3,03 | 3,06 | 0,86% | 61.326,00 |
| 12.03.2024 | 3,06 | 3,07 | 3,03 | 3,04 | -0,46% | 22.762,00 |
| 11.03.2024 | 3,09 | 3,10 | 3,04 | 3,05 | -2,62% | 14.761,00 |
| 08.03.2024 | 3,09 | 3,13 | 3,05 | 3,13 | 0,68% | 34.221,00 |
| 07.03.2024 | 3,10 | 3,16 | 3,08 | 3,11 | -0,67% | 23.805,00 |
| 06.03.2024 | 3,08 | 3,17 | 3,05 | 3,13 | 1,82% | 61.398,00 |
| 05.03.2024 | 3,09 | 3,12 | 3,07 | 3,08 | -0,84% | 25.332,00 |
| 04.03.2024 | 3,10 | 3,13 | 3,07 | 3,10 | 0,26% | 101.367,00 |
| 01.03.2024 | 3,08 | 3,10 | 3,02 | 3,09 | 1,28% | 80.458,00 |
| 29.02.2024 | 3,02 | 3,09 | 3,02 | 3,06 | -0,71% | 13.737,00 |
| 28.02.2024 | 3,11 | 3,11 | 3,02 | 3,08 | -0,93% | 23.809,00 |
| 27.02.2024 | 3,10 | 3,11 | 3,01 | 3,11 | 0,29% | 100.318,00 |
| 26.02.2024 | 3,10 | 3,13 | 3,07 | 3,10 | -0,51% | 29.518,00 |
| 23.02.2024 | 3,17 | 3,17 | 3,09 | 3,11 | -2,63% | 18.175,00 |
| 22.02.2024 | 3,18 | 3,23 | 3,16 | 3,20 | 1,17% | 19.479,00 |
| 21.02.2024 | 3,23 | 3,23 | 3,14 | 3,16 | -0,50% | 34.764,00 |
| 20.02.2024 | 3,23 | 3,26 | 3,17 | 3,18 | -2,87% | 59.516,00 |
| 19.02.2024 | 3,22 | 3,28 | 3,22 | 3,27 | 1,43% | 44.939,00 |
| 16.02.2024 | 3,22 | 3,23 | 3,20 | 3,22 | 1,67% | 22.215,00 |
| 15.02.2024 | 3,14 | 3,17 | 3,13 | 3,17 | 1,02% | 23.314,00 |
| 14.02.2024 | 3,15 | 3,18 | 3,14 | 3,14 | 0,48% | 8.295,00 |
| 13.02.2024 | 3,19 | 3,20 | 3,10 | 3,12 | -1,58% | 28.106,00 |
| 12.02.2024 | 3,17 | 3,20 | 3,15 | 3,17 | 0,03% | 42.016,00 |
| 09.02.2024 | 3,23 | 3,23 | 3,17 | 3,17 | -2,61% | 74.251,00 |
| 08.02.2024 | 3,25 | 3,29 | 3,22 | 3,26 | 2,42% | 65.200,00 |
| 07.02.2024 | 3,18 | 3,19 | 3,14 | 3,18 | 0,63% | 41.983,00 |
| 06.02.2024 | 3,12 | 3,16 | 3,10 | 3,16 | 0,73% | 6.956,00 |
| 05.02.2024 | 3,18 | 3,18 | 3,14 | 3,14 | -0,19% | 88.062,00 |
| 02.02.2024 | 3,22 | 3,23 | 3,14 | 3,14 | -1,93% | 38.553,00 |
| 01.02.2024 | 3,20 | 3,24 | 3,15 | 3,21 | 0,94% | 113.390,00 |
| 31.01.2024 | 3,15 | 3,18 | 3,12 | 3,18 | 1,15% | 41.396,00 |
| 30.01.2024 | 3,18 | 3,21 | 3,14 | 3,14 | -0,22% | 35.921,00 |
| 29.01.2024 | 3,21 | 3,21 | 3,14 | 3,15 | -3,76% | 42.669,00 |
| 26.01.2024 | 3,22 | 3,31 | 3,19 | 3,27 | 2,54% | 143.814,00 |
| 25.01.2024 | 3,20 | 3,21 | 3,14 | 3,19 | 1,43% | 42.514,00 |
| 24.01.2024 | 3,01 | 3,16 | 3,00 | 3,14 | 6,72% | 100.977,00 |
| 23.01.2024 | 3,03 | 3,03 | 2,95 | 2,95 | -1,87% | 63.909,00 |
| 22.01.2024 | 3,06 | 3,06 | 2,96 | 3,00 | 0,47% | 66.551,00 |
| 19.01.2024 | 3,08 | 3,14 | 2,98 | 2,99 | -4,93% | 284.741,00 |
| 18.01.2024 | 3,02 | 3,17 | 2,99 | 3,14 | 5,72% | 195.081,00 |
| 17.01.2024 | 2,94 | 2,98 | 2,89 | 2,97 | -0,17% | 85.090,00 |
| 16.01.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 2,34% | 26.025,00 |
| 15.01.2024 | 2,92 | 2,94 | 2,90 | 2,91 | -1,26% | 82.113,00 |
| 12.01.2024 | 2,97 | 2,97 | 2,93 | 2,95 | 0,65% | 55.730,00 |
| 11.01.2024 | 2,99 | 3,01 | 2,93 | 2,93 | -3,49% | 84.147,00 |