Big Yellow Group PLC (BYG)

BYG
🏛️ Vereinigtes Königreich →
953.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 955.00 955.00 938.60 938.60 0.3K
08:02 941.00 941.00 941.00 941.00 0.9K
08:03 941.00 941.00 939.00 939.00 3.7K
08:04 939.00 939.00 939.00 939.00 0.0K
08:05 942.00 942.00 942.00 942.00 0.0K
08:08 942.00 942.00 942.00 942.00 0.0K
08:09 942.00 942.00 942.00 942.00 0.3K
08:10 942.00 942.00 942.00 942.00 1.4K
08:11 940.00 940.00 940.00 940.00 0.0K
08:13 943.00 943.00 943.00 943.00 0.0K
08:18 943.00 943.00 943.00 943.00 0.0K
08:21 943.00 943.00 943.00 943.00 0.0K
08:23 945.00 945.00 945.00 945.00 0.0K
08:25 945.00 945.00 945.00 945.00 0.0K
08:29 945.00 945.00 945.00 945.00 0.0K
08:32 943.00 944.00 943.00 944.00 0.1K
08:35 944.00 944.00 944.00 944.00 0.1K
08:39 944.00 944.00 944.00 944.00 0.2K
08:44 944.00 944.00 944.00 944.00 0.1K
08:47 945.00 945.20 945.00 945.20 1.2K
08:50 945.00 946.00 945.00 946.00 0.8K
08:52 945.60 945.60 945.60 945.60 0.3K
08:54 946.00 946.00 945.60 945.60 8.0K
09:03 946.00 946.00 946.00 946.00 0.0K
09:08 946.00 946.00 946.00 946.00 0.0K
09:10 944.00 944.00 944.00 944.00 0.2K
09:11 945.00 945.00 945.00 945.00 0.1K
09:14 945.20 946.00 945.20 946.00 0.1K
09:18 946.00 946.00 946.00 946.00 0.0K
09:21 944.00 944.00 944.00 944.00 0.1K
09:31 942.00 944.00 942.00 944.00 0.4K
09:40 944.00 944.00 944.00 944.00 0.0K
09:42 944.00 944.00 944.00 944.00 0.0K
09:46 942.00 942.00 941.00 941.00 0.5K
09:51 942.00 942.00 942.00 942.00 0.0K
09:57 940.00 940.00 940.00 940.00 0.9K
09:58 939.00 940.00 939.00 940.00 0.9K
10:04 940.00 940.00 940.00 940.00 0.6K
10:05 941.00 942.00 941.00 942.00 1.0K
10:08 942.00 942.00 942.00 942.00 0.0K
10:11 940.00 940.00 940.00 940.00 0.0K
10:12 942.00 942.00 942.00 942.00 0.7K
10:13 944.00 944.00 944.00 944.00 0.0K
10:14 942.00 942.00 942.00 942.00 0.0K
10:16 942.82 942.82 942.00 942.00 0.5K
10:24 943.00 943.00 942.24 942.24 0.0K
10:29 943.00 943.00 943.00 943.00 0.0K
10:30 943.00 943.00 943.00 943.00 0.0K
10:37 941.00 941.00 941.00 941.00 0.0K
10:44 941.00 941.00 941.00 941.00 0.0K
10:47 943.00 943.00 943.00 943.00 0.2K
10:49 943.00 943.00 943.00 943.00 0.3K
10:50 945.00 945.00 945.00 945.00 1.8K
10:51 945.00 945.00 945.00 945.00 0.2K
10:56 944.00 945.00 944.00 945.00 0.1K
10:59 946.00 946.00 946.00 946.00 1.3K
11:01 946.00 946.00 946.00 946.00 0.2K
11:05 946.00 946.00 945.00 945.00 1.4K
11:08 944.00 944.00 944.00 944.00 0.0K
11:14 946.00 946.00 946.00 946.00 0.0K
11:16 945.00 945.00 945.00 945.00 0.1K
11:17 946.00 946.00 946.00 946.00 0.0K
11:29 944.00 944.00 944.00 944.00 0.6K
11:32 946.00 946.00 946.00 946.00 0.0K
11:33 944.00 944.00 944.00 944.00 0.7K
11:43 945.00 945.00 944.00 945.00 0.3K
11:49 945.00 945.00 945.00 945.00 0.0K
11:58 945.00 945.00 945.00 945.00 1.4K
12:01 946.00 946.00 946.00 946.00 0.0K
12:02 946.00 946.00 946.00 946.00 0.1K
12:07 946.00 946.00 946.00 946.00 0.3K
12:09 946.00 947.00 946.00 947.00 0.1K
12:10 947.00 947.00 947.00 947.00 0.0K
12:11 946.00 946.00 946.00 946.00 0.2K
12:14 947.00 947.00 947.00 947.00 0.4K
12:16 947.84 947.84 947.84 947.84 0.0K
12:24 946.00 946.00 946.00 946.00 0.0K
12:26 949.00 949.00 949.00 949.00 0.4K
12:29 949.00 949.00 949.00 949.00 1.0K
12:30 949.00 951.00 949.00 951.00 0.4K
12:45 948.00 948.00 948.00 948.00 0.2K
12:51 947.00 947.00 947.00 947.00 0.0K
12:54 948.00 948.00 948.00 948.00 0.0K
12:56 949.00 949.00 949.00 949.00 0.0K
12:57 949.00 949.00 949.00 949.00 0.0K
12:59 949.00 949.00 949.00 949.00 0.0K
13:01 949.00 949.00 949.00 949.00 0.0K
13:03 949.00 949.00 948.00 948.00 0.6K
13:09 949.00 949.00 949.00 949.00 0.1K
13:16 947.00 947.00 947.00 947.00 0.0K
13:31 949.00 949.00 949.00 949.00 0.0K
13:32 947.00 947.00 945.00 945.00 1.3K
13:35 947.00 947.00 947.00 947.00 0.2K
13:38 947.00 947.00 947.00 947.00 0.3K
13:40 948.00 948.00 948.00 948.00 0.4K
13:46 947.00 947.00 947.00 947.00 0.7K
13:47 948.00 948.00 948.00 948.00 0.0K
13:49 947.00 947.00 947.00 947.00 0.6K
13:59 949.00 949.00 949.00 949.00 0.0K
14:02 948.00 948.00 948.00 948.00 0.0K
14:03 948.00 948.00 948.00 948.00 1.0K
14:04 947.20 947.20 947.20 947.20 0.0K
14:07 948.00 948.00 948.00 948.00 0.0K
14:15 948.00 948.00 948.00 948.00 0.0K
14:17 947.00 947.00 945.50 945.50 0.5K
14:18 946.00 946.00 946.00 946.00 0.8K
14:19 947.00 947.00 947.00 947.00 0.0K
14:21 947.00 947.00 947.00 947.00 0.0K
14:22 947.00 947.00 947.00 947.00 0.2K
14:23 947.00 947.00 947.00 947.00 1.5K
14:24 948.00 948.00 948.00 948.00 0.0K
14:25 947.00 948.00 947.00 948.00 0.0K
14:26 948.00 948.00 948.00 948.00 0.0K
14:28 948.00 948.00 948.00 948.00 0.5K
14:30 949.00 950.00 949.00 950.00 0.5K
14:31 950.00 950.00 949.00 949.00 0.2K
14:35 949.00 949.00 949.00 949.00 0.0K
14:36 949.00 949.00 949.00 949.00 0.1K
14:37 948.00 948.00 948.00 948.00 0.0K
14:38 948.00 948.00 948.00 948.00 0.0K
14:41 948.00 948.00 948.00 948.00 0.1K
14:42 948.00 948.00 948.00 948.00 0.0K
14:44 948.00 948.00 948.00 948.00 0.0K
14:46 950.00 950.00 950.00 950.00 0.0K
14:47 950.00 950.00 950.00 950.00 0.7K
14:49 949.00 949.00 949.00 949.00 0.0K
14:50 950.00 950.00 950.00 950.00 0.5K
14:51 949.00 949.00 949.00 949.00 0.8K
14:52 949.00 949.00 949.00 949.00 0.0K
14:53 951.00 951.00 951.00 951.00 0.0K
14:54 949.00 949.00 949.00 949.00 0.6K
14:57 950.00 950.00 950.00 950.00 0.8K
14:58 950.00 950.00 950.00 950.00 0.0K
14:59 951.00 951.00 951.00 951.00 0.1K
15:00 951.00 951.00 951.00 951.00 0.8K
15:01 951.00 951.00 951.00 951.00 0.3K
15:02 950.00 950.00 949.00 949.00 0.8K
15:04 950.00 950.00 950.00 950.00 0.0K
15:05 950.00 951.00 950.00 951.00 0.2K
15:07 951.00 951.00 951.00 951.00 0.0K
15:11 951.00 951.00 951.00 951.00 0.0K
15:12 951.00 951.24 951.00 951.24 0.5K
15:13 950.00 950.00 950.00 950.00 0.5K
15:15 951.00 951.00 951.00 951.00 0.0K
15:16 951.00 951.00 951.00 951.00 0.0K
15:17 951.00 951.00 951.00 951.00 0.0K
15:19 949.00 951.00 949.00 951.00 0.0K
15:20 951.00 954.00 951.00 953.00 7.2K
15:21 952.00 952.00 951.00 951.00 2.3K
15:24 953.00 953.00 953.00 953.00 0.0K
15:25 953.00 953.00 953.00 953.00 0.0K
15:27 951.76 951.76 951.76 951.76 0.0K
15:28 952.00 952.00 952.00 952.00 0.7K
15:30 951.00 952.00 951.00 952.00 0.6K
15:32 952.00 952.00 950.00 950.00 0.9K
15:35 950.00 950.00 950.00 950.00 0.0K
15:39 951.00 951.00 951.00 951.00 1.1K
15:40 951.38 951.38 951.00 951.00 0.4K
15:41 951.20 951.20 951.00 951.00 0.4K
15:45 951.00 951.00 951.00 951.00 0.2K
15:47 952.00 952.00 952.00 952.00 0.0K
15:48 951.00 951.00 951.00 951.00 0.2K
15:51 951.00 951.00 951.00 951.00 0.4K
15:55 950.00 950.00 949.00 949.00 1.3K
15:56 948.00 948.00 948.00 948.00 0.0K
16:02 949.00 949.00 949.00 949.00 0.2K
16:04 949.00 949.00 949.00 949.00 0.2K
16:05 949.00 949.00 949.00 949.00 0.1K
16:06 949.00 949.00 949.00 949.00 0.2K
16:10 949.00 949.00 949.00 949.00 0.2K
16:14 949.00 949.00 949.00 949.00 0.2K
16:15 947.00 947.00 947.00 947.00 4.6K
16:16 948.00 948.00 948.00 948.00 2.4K
16:18 949.00 949.00 949.00 949.00 0.0K
16:19 949.00 949.00 947.00 947.00 0.0K
16:20 947.00 947.00 947.00 947.00 0.0K
16:22 947.00 947.00 947.00 947.00 2.1K
16:23 949.00 949.00 949.00 949.00 0.0K
16:25 949.00 949.00 949.00 949.00 0.0K
16:26 949.00 949.00 949.00 949.00 0.0K
16:28 949.00 949.00 949.00 949.00 0.7K
16:29 949.00 949.00 949.00 949.00 0.0K
16:35 953.00 953.00 953.00 953.00 125.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 955.00 955.00 937.00 953.00 0.2M
2025-09-25 953.00 953.00 932.00 934.00 0.4M
2025-09-24 963.00 963.00 938.00 942.00 0.1M
2025-09-23 934.00 956.00 933.00 941.00 0.3M
2025-09-22 931.00 940.00 926.00 934.00 0.2M
2025-09-19 945.00 950.00 935.00 941.00 1.0M
2025-09-18 922.00 947.00 922.00 947.00 0.3M
2025-09-17 933.00 947.00 932.00 935.00 0.4M
2025-09-16 953.00 957.00 930.00 930.00 1.7M
2025-09-15 909.00 924.00 907.00 923.00 0.5M
2025-09-12 916.00 922.00 911.00 913.00 1.0M
2025-09-11 922.00 931.00 912.00 915.00 0.4M
2025-09-10 917.00 927.00 915.00 924.00 0.3M
2025-09-09 926.00 935.00 917.00 917.00 0.2M
2025-09-08 930.00 935.00 923.00 926.00 0.3M
2025-09-05 897.00 926.00 897.00 925.00 0.2M
2025-09-04 906.00 914.00 902.00 907.00 0.9M
2025-09-03 886.00 908.00 878.00 905.00 0.3M
2025-09-02 915.00 918.00 882.00 882.00 0.4M
2025-09-01 909.00 916.00 909.00 916.00 0.2M
2025-08-29 913.00 926.00 909.00 910.00 0.3M
2025-08-28 908.00 930.00 908.00 924.00 0.3M
2025-08-27 917.00 930.00 914.00 926.00 1.6M
2025-08-26 925.00 946.00 920.00 921.00 0.5M
2025-08-22 916.00 936.00 916.00 936.00 0.2M
2025-08-21 919.00 927.00 912.00 921.00 0.2M
2025-08-20 934.00 934.00 911.00 926.00 0.2M
2025-08-19 909.00 918.00 909.00 913.00 0.2M
2025-08-18 918.00 921.00 902.00 908.00 0.3M
2025-08-15 913.00 920.00 908.00 908.00 0.2M
2025-08-14 912.00 922.00 912.00 913.00 0.2M
2025-08-13 916.00 918.00 907.00 913.00 0.4M
2025-08-12 916.00 933.00 910.00 912.00 0.3M
2025-08-11 944.00 948.00 923.00 924.00 0.1M
2025-08-08 953.00 953.00 937.00 947.00 0.3M
2025-08-07 954.00 954.00 937.00 937.00 0.3M
2025-08-06 946.00 955.00 943.00 954.00 0.2M
2025-08-05 937.00 957.00 933.00 948.00 0.5M
2025-08-04 920.00 934.00 920.00 932.00 0.2M
2025-08-01 941.00 942.00 913.00 925.00 0.6M
2025-07-31 926.00 952.00 926.00 936.00 0.6M
2025-07-30 935.00 946.00 920.00 941.00 0.4M
2025-07-29 919.00 919.00 903.00 907.00 0.3M
2025-07-28 925.00 928.00 916.00 920.00 0.3M
2025-07-25 915.00 923.00 912.00 917.00 0.2M
2025-07-24 927.00 933.00 918.00 929.00 0.3M
2025-07-23 950.00 956.00 931.00 934.00 0.4M
2025-07-22 960.00 968.00 947.00 948.00 0.3M
2025-07-21 965.00 965.00 944.00 959.00 0.2M
2025-07-18 955.00 955.00 938.00 943.00 0.3M
2025-07-17 939.00 957.00 923.00 939.00 0.4M
2025-07-16 915.00 921.00 909.00 911.00 0.8M
2025-07-15 922.00 938.00 918.00 918.00 0.5M
2025-07-14 919.00 936.00 919.00 930.00 0.2M
2025-07-11 925.00 944.00 923.00 929.00 1.2M
2025-07-10 973.00 973.00 937.00 939.00 0.2M
2025-07-09 926.00 954.00 926.00 952.00 0.3M
2025-07-08 936.00 943.00 930.00 938.00 0.2M
2025-07-07 944.00 951.00 937.00 942.00 0.4M
2025-07-04 971.00 971.00 940.00 942.00 1.8M
2025-07-03 951.00 963.00 945.00 952.00 0.4M
2025-07-02 1,050.00 1,050.00 965.00 965.00 0.6M
2025-07-01 1,014.00 1,036.00 1,012.00 1,030.00 0.2M
2025-06-30 1,010.00 1,020.00 1,008.00 1,012.00 0.3M
2025-06-27 1,026.00 1,026.00 1,004.00 1,012.00 1.6M
2025-06-26 994.00 1,012.00 994.00 1,006.00 1.2M
2025-06-25 1,016.00 1,016.00 999.00 999.00 0.2M
2025-06-24 1,012.00 1,020.00 1,004.00 1,012.00 2.6M
2025-06-23 1,018.00 1,018.00 991.00 998.00 0.3M
2025-06-20 1,008.00 1,018.00 1,004.00 1,016.00 0.7M
2025-06-19 992.00 1,012.00 992.00 1,004.00 1.8M
2025-06-18 1,000.00 1,012.00 999.00 1,012.00 0.4M
2025-06-17 992.00 1,004.00 980.00 1,000.00 0.3M
2025-06-16 990.00 997.00 983.00 994.00 0.1M
2025-06-13 1,020.00 1,020.00 988.00 990.00 0.1M
2025-06-12 1,020.00 1,022.00 997.00 1,010.00 0.3M
2025-06-11 1,016.00 1,018.00 1,006.00 1,006.00 0.2M
2025-06-10 992.00 1,016.00 979.00 1,014.00 0.9M
2025-06-09 972.00 982.00 972.00 982.00 0.1M
2025-06-06 979.00 989.00 972.00 976.00 0.2M
2025-06-05 1,000.00 1,000.00 979.00 985.00 0.1M
2025-06-04 970.00 990.00 970.00 985.00 1.2M
2025-06-03 978.00 993.00 971.00 978.00 0.2M
2025-06-02 988.00 994.00 978.00 981.00 0.2M
2025-05-30 1,018.00 1,018.00 992.00 996.00 0.2M
2025-05-29 995.00 1,004.00 982.00 1,002.00 0.3M
2025-05-28 1,010.00 1,010.00 981.00 991.00 0.3M
2025-05-27 973.00 992.00 956.00 987.00 1.1M
2025-05-23 990.00 990.00 945.00 955.00 0.3M
2025-05-22 987.00 987.00 966.00 973.00 0.2M
2025-05-21 997.00 1,002.00 979.00 988.00 0.3M
2025-05-20 1,004.00 1,018.00 980.00 999.00 0.5M
2025-05-19 1,000.00 1,016.00 993.00 1,016.00 0.2M
2025-05-16 1,012.00 1,026.00 1,012.00 1,024.00 0.2M
2025-05-15 1,012.00 1,012.00 982.00 1,012.00 0.2M
2025-05-14 988.00 999.00 981.00 991.00 0.2M
2025-05-13 1,000.00 1,004.00 982.00 986.00 0.3M
2025-05-12 1,006.00 1,008.00 985.00 1,000.00 0.4M
2025-05-09 1,026.00 1,026.00 1,000.00 1,006.00 0.2M
2025-05-08 1,012.00 1,026.00 1,002.00 1,006.00 0.4M
2025-05-07 1,022.00 1,024.00 1,000.00 1,004.00 0.3M
2025-05-06 1,028.00 1,030.00 1,012.00 1,026.00 0.3M
2025-05-02 1,004.00 1,030.00 1,004.00 1,024.00 0.2M
2025-05-01 1,000.00 1,022.00 997.00 1,020.00 0.2M
2025-04-30 990.00 1,010.00 990.00 1,006.00 0.5M
2025-04-29 971.00 996.00 971.00 992.00 0.3M
2025-04-28 976.00 981.00 971.00 975.00 0.2M
2025-04-25 973.00 978.00 963.00 968.00 0.3M
2025-04-24 953.00 974.00 953.00 962.00 0.2M
2025-04-23 975.00 984.00 960.00 961.00 0.3M
2025-04-22 951.00 972.00 951.00 966.00 0.7M
2025-04-17 962.00 967.00 952.00 967.00 0.2M
2025-04-16 941.00 967.00 940.00 960.00 0.4M
2025-04-15 909.00 942.00 909.00 942.00 0.4M
2025-04-14 910.00 910.00 895.00 905.00 0.2M
2025-04-11 875.00 900.00 870.00 894.00 0.3M
2025-04-10 878.00 904.00 876.00 878.00 0.5M
2025-04-09 860.00 863.00 830.00 848.00 0.4M
2025-04-08 857.00 895.00 854.00 881.00 0.4M
2025-04-07 880.00 916.00 857.00 857.00 0.5M
2025-04-04 962.00 963.00 907.00 907.00 0.4M
2025-04-03 937.00 968.00 931.00 958.00 0.3M
2025-04-02 940.00 951.00 932.00 946.00 0.4M
2025-04-01 932.00 959.00 932.00 953.00 0.3M
2025-03-31 945.00 945.00 925.00 932.00 0.3M
2025-03-28 919.00 944.00 919.00 939.00 0.2M
2025-03-27 909.00 931.00 909.00 921.00 0.7M
2025-03-26 928.00 933.00 916.00 927.00 0.2M
2025-03-25 911.00 932.00 911.00 923.00 0.3M
2025-03-24 933.00 933.00 911.00 914.00 0.2M
2025-03-21 927.00 931.00 920.00 925.00 1.1M
2025-03-20 924.00 939.00 924.00 933.00 0.4M
2025-03-19 931.00 939.00 922.00 926.00 0.3M
2025-03-18 925.00 954.00 925.00 939.00 1.2M
2025-03-17 929.00 949.00 923.00 947.00 0.6M
2025-03-14 908.00 928.00 906.00 925.00 0.3M
2025-03-13 914.00 914.00 900.00 905.00 0.3M
2025-03-12 919.00 926.00 912.00 915.00 0.3M
2025-03-11 919.00 940.00 917.00 917.00 0.4M
2025-03-10 916.00 933.00 916.00 922.00 0.3M
2025-03-07 890.00 919.00 890.00 915.00 0.2M
2025-03-06 916.00 919.00 890.00 895.00 0.4M
2025-03-05 921.00 953.00 907.00 916.00 0.3M
2025-03-04 925.00 938.00 925.00 929.00 0.3M
2025-03-03 924.00 929.00 917.00 928.00 0.3M
2025-02-28 924.00 934.00 919.00 929.00 0.5M
2025-02-27 941.00 941.00 929.00 932.00 0.2M
2025-02-26 952.00 960.00 941.00 945.00 0.1M
2025-02-25 940.00 960.00 940.00 952.00 0.3M
2025-02-24 948.00 959.00 940.00 948.00 0.3M
2025-02-21 935.00 950.00 933.00 947.00 0.2M
2025-02-20 927.00 940.00 924.00 933.00 0.2M
2025-02-19 930.00 935.00 923.00 926.00 0.2M
2025-02-18 928.00 936.00 922.00 935.00 0.2M
2025-02-17 927.00 944.00 923.00 930.00 0.2M
2025-02-14 942.00 946.00 920.00 923.00 0.3M
2025-02-13 933.00 944.00 929.00 941.00 0.3M
2025-02-12 948.00 962.00 934.00 934.00 1.1M
2025-02-11 948.00 950.00 936.00 949.00 0.4M
2025-02-10 952.00 954.00 936.00 949.00 0.2M
2025-02-07 950.00 961.00 931.00 938.00 0.5M
2025-02-06 966.00 977.00 954.00 956.00 0.2M
2025-02-05 946.00 966.00 944.00 966.00 0.4M
2025-02-04 949.00 951.00 940.00 946.00 0.3M
2025-02-03 949.00 955.00 934.00 952.00 0.3M
2025-01-31 970.00 970.00 941.00 955.00 1.4M
2025-01-30 970.00 970.00 948.00 948.00 0.3M
2025-01-29 964.00 971.00 953.00 953.00 0.6M
2025-01-28 965.00 977.00 960.00 968.00 0.3M
2025-01-27 955.00 975.00 955.00 966.00 0.5M
2025-01-24 954.00 963.00 951.00 961.00 0.7M
2025-01-23 952.00 956.00 945.00 955.00 0.4M
2025-01-22 944.00 956.00 943.00 950.00 0.5M
2025-01-21 936.00 941.00 928.00 938.00 0.3M
2025-01-20 944.00 948.00 930.00 935.00 0.4M
2025-01-17 874.00 932.00 874.00 932.00 1.7M
2025-01-16 910.00 913.00 870.00 871.00 0.7M
2025-01-15 897.00 917.00 896.00 907.00 0.4M
2025-01-14 893.00 896.00 882.00 889.00 0.2M
2025-01-13 898.00 910.00 881.00 885.00 0.3M
2025-01-10 924.00 924.00 886.00 896.00 0.4M
2025-01-09 906.00 914.00 896.00 914.00 0.4M
2025-01-08 925.00 928.00 895.00 910.00 0.4M
2025-01-07 948.00 951.00 925.00 928.00 0.8M
2025-01-06 945.00 954.00 940.00 948.00 0.3M
2025-01-03 939.00 943.00 931.00 942.00 1.2M
2025-01-02 961.00 965.00 933.00 937.00 0.2M