Bonava B

BONAVb
🏛️ Vereinigtes Königreich →
11.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 29.62 29.62 29.62 29.62 0.0M
2022-12-29 29.28 29.70 28.96 29.70 0.0M
2022-12-28 29.28 29.90 29.18 29.53 0.0M
2022-12-23 28.63 28.63 28.63 28.63 0.0M
2022-12-22 27.92 27.92 27.36 27.36 0.0M
2022-12-21 27.28 27.79 27.18 27.79 0.0M
2022-12-20 26.36 27.42 26.36 27.20 0.0M
2022-12-19 26.38 26.81 26.38 26.81 0.0M
2022-12-16 27.88 28.14 26.84 26.87 0.1M
2022-12-15 29.28 29.28 28.00 28.02 0.0M
2022-12-14 29.34 30.40 29.30 30.35 0.1M
2022-12-13 29.04 29.96 29.02 29.45 0.1M
2022-12-12 29.28 29.40 28.90 29.08 0.0M
2022-12-09 28.82 29.82 28.82 29.66 0.1M
2022-12-08 29.00 29.00 27.96 28.18 0.0M
2022-12-07 29.06 29.10 29.06 29.10 0.0M
2022-12-06 28.46 28.46 27.96 28.16 0.0M
2022-12-05 28.22 28.74 28.16 28.56 0.0M
2022-12-02 28.28 28.44 28.14 28.14 0.1M
2022-12-01 28.92 28.92 28.38 28.38 0.0M
2022-11-30 28.80 29.10 27.80 28.18 1.8M
2022-11-29 28.58 29.20 28.20 29.14 0.0M
2022-11-28 28.18 28.52 28.18 28.47 0.0M
2022-11-25 27.64 28.49 27.56 28.49 0.0M
2022-11-24 27.28 28.52 27.28 28.00 0.0M
2022-11-23 27.52 27.52 27.16 27.48 0.0M
2022-11-22 28.08 28.40 27.72 27.87 0.0M
2022-11-21 27.84 28.34 27.40 28.14 0.0M
2022-11-18 27.60 28.38 27.60 28.06 0.0M
2022-11-17 31.80 32.02 28.08 28.08 0.0M
2022-11-16 32.06 32.06 31.70 32.00 0.0M
2022-11-15 33.74 33.74 32.64 33.18 0.0M
2022-11-14 34.16 34.16 33.68 33.68 0.0M
2022-11-11 34.22 34.82 33.38 33.47 0.0M
2022-11-10 32.82 34.12 31.86 33.96 0.0M
2022-11-09 34.26 34.26 33.04 33.55 0.0M
2022-11-08 33.80 34.68 33.66 34.29 0.0M
2022-11-07 34.12 34.52 34.06 34.40 0.0M
2022-11-04 32.16 32.80 32.16 32.75 0.0M
2022-11-03 33.24 33.24 32.70 32.75 0.0M
2022-11-02 32.66 34.07 32.48 34.07 0.1M
2022-11-01 32.86 33.40 32.30 32.65 0.0M
2022-10-31 32.44 32.44 32.34 32.34 0.0M
2022-10-28 29.72 30.25 29.72 30.25 0.0M
2022-10-27 28.58 29.02 28.36 28.84 0.0M
2022-10-26 29.02 29.02 28.92 28.92 0.0M
2022-10-25 28.36 28.36 28.36 28.36 0.0M
2022-10-24 27.52 27.61 27.52 27.61 0.0M
2022-10-21 26.91 26.91 26.91 26.91 0.0M
2022-10-20 27.16 27.32 27.16 27.32 0.0M
2022-10-19 28.88 28.88 27.44 27.44 0.0M
2022-10-18 29.02 29.02 29.02 29.02 0.0M
2022-10-17 28.53 28.53 28.53 28.53 0.0M
2022-10-14 27.40 27.40 27.40 27.40 0.0M
2022-10-13 26.68 27.05 26.68 27.05 0.0M
2022-10-12 27.50 27.50 27.48 27.48 0.0M
2022-10-11 27.50 28.86 27.50 28.80 0.0M
2022-10-10 27.26 28.04 27.26 28.04 0.0M
2022-10-07 26.56 26.56 25.62 25.62 0.0M
2022-10-06 26.10 26.25 26.10 26.25 0.0M
2022-10-05 25.57 25.57 25.57 25.57 0.0M
2022-10-04 26.21 26.21 26.21 26.21 0.0M
2022-10-03 25.22 25.66 25.14 25.66 0.0M
2022-09-30 26.24 26.24 26.11 26.11 0.0M
2022-09-29 28.60 28.60 27.52 27.65 0.0M
2022-09-28 28.76 29.31 28.76 29.31 0.0M
2022-09-27 30.38 30.38 29.88 30.17 0.0M
2022-09-26 31.90 31.90 31.36 31.36 0.0M
2022-09-23 33.76 33.76 32.73 32.73 0.0M
2022-09-22 33.96 33.96 33.96 33.96 0.0M
2022-09-21 34.66 34.66 34.66 34.66 0.0M
2022-09-20 35.44 35.62 35.05 35.05 0.0M
2022-09-16 35.30 35.72 35.30 35.56 0.1M
2022-09-15 35.18 35.18 34.83 34.83 0.0M
2022-09-14 36.16 36.16 36.16 36.16 0.0M
2022-09-13 39.84 39.84 37.41 37.41 0.0M
2022-09-12 39.98 40.22 39.90 40.22 0.0M
2022-09-09 38.62 39.22 38.62 39.22 0.0M
2022-09-08 38.28 38.28 37.88 38.07 0.0M
2022-09-07 37.70 37.70 37.70 37.70 0.0M
2022-09-06 38.08 38.08 37.60 37.86 0.0M
2022-09-05 37.64 37.64 37.64 37.64 0.0M
2022-09-02 37.70 38.27 37.28 38.27 0.0M
2022-09-01 37.64 37.64 37.62 37.62 0.0M
2022-08-31 38.88 38.88 38.76 38.76 0.0M
2022-08-30 38.24 38.24 37.96 37.96 0.0M
2022-08-26 38.40 38.40 38.40 38.40 0.0M
2022-08-25 39.30 39.97 39.30 39.97 0.0M
2022-08-24 38.50 39.30 38.30 39.30 0.0M
2022-08-23 37.66 37.66 36.69 36.69 0.0M
2022-08-22 36.65 36.65 36.65 36.65 0.0M
2022-08-19 37.84 37.84 37.36 37.43 0.0M
2022-08-18 39.12 39.12 38.33 38.33 0.0M
2022-08-17 38.68 38.68 38.68 38.68 0.0M
2022-08-16 39.94 39.94 39.50 39.50 0.0M
2022-08-15 39.79 39.79 39.79 39.79 0.0M
2022-08-12 40.00 40.00 40.00 40.00 0.0M
2022-08-11 39.42 40.04 39.42 40.04 0.0M
2022-08-10 38.30 39.69 38.30 39.69 0.0M
2022-08-09 37.27 37.27 37.27 37.27 0.0M
2022-08-08 36.94 38.00 36.88 37.98 0.0M
2022-08-05 36.70 36.80 36.70 36.80 0.0M
2022-08-04 37.38 37.38 37.10 37.10 0.0M
2022-08-03 36.74 37.47 36.74 37.47 0.0M
2022-08-02 36.36 36.36 36.14 36.32 0.0M
2022-08-01 37.96 37.96 37.36 37.37 0.0M
2022-07-29 37.38 37.66 37.38 37.66 0.0M
2022-07-28 37.36 37.36 36.76 36.80 0.0M
2022-07-27 37.24 37.24 36.78 37.12 0.0M
2022-07-26 37.46 37.46 36.70 36.80 0.0M
2022-07-25 37.43 37.43 37.43 37.43 0.0M
2022-07-22 37.04 37.18 37.04 37.18 0.1M
2022-07-21 36.14 37.00 35.88 36.84 0.0M
2022-07-20 32.47 32.47 32.47 32.47 0.0M
2022-07-19 32.50 33.35 32.50 33.35 0.0M
2022-07-18 32.10 32.16 32.08 32.16 0.0M
2022-07-15 30.80 30.83 30.68 30.83 0.1M
2022-07-14 29.96 29.96 29.96 29.96 0.0M
2022-07-13 30.76 30.78 30.52 30.52 0.0M
2022-07-12 31.13 31.13 31.13 31.13 0.0M
2022-07-11 30.58 30.58 30.58 30.58 0.0M
2022-07-08 32.08 32.18 32.08 32.14 0.0M
2022-07-07 31.75 31.75 31.75 31.75 0.0M
2022-07-06 30.70 31.66 30.48 31.48 0.0M
2022-07-05 29.76 30.37 29.76 30.37 0.0M
2022-07-04 30.22 30.22 29.62 29.62 0.0M
2022-07-01 30.26 30.26 29.96 30.21 0.0M
2022-06-30 29.78 29.78 29.78 29.78 0.0M
2022-06-29 30.54 30.56 30.44 30.56 0.1M
2022-06-28 30.94 31.18 30.90 30.95 0.0M
2022-06-27 31.48 31.48 30.84 31.03 0.1M
2022-06-23 31.20 31.20 29.96 29.96 0.1M
2022-06-22 29.78 31.26 29.78 30.93 0.0M
2022-06-21 32.54 32.64 31.34 31.34 0.0M
2022-06-20 32.00 32.00 31.66 31.85 0.0M
2022-06-17 32.28 32.28 31.84 31.93 0.1M
2022-06-16 33.30 33.30 31.44 31.46 0.0M
2022-06-15 32.80 33.70 32.80 33.70 0.0M
2022-06-14 32.14 32.92 32.04 32.92 0.1M
2022-06-13 32.72 33.14 32.72 33.14 0.0M
2022-06-10 34.70 34.70 33.29 33.29 0.0M
2022-06-09 35.34 35.34 34.86 34.97 0.1M
2022-06-08 36.20 36.28 35.94 36.28 0.1M
2022-06-07 37.36 37.36 36.98 36.98 0.0M
2022-06-01 40.60 40.60 39.48 39.48 0.1M
2022-05-31 40.58 40.58 40.52 40.55 0.8M
2022-05-30 41.66 41.80 40.86 40.88 0.0M
2022-05-27 40.48 40.62 40.00 40.59 0.0M
2022-05-25 40.10 40.10 39.67 39.67 0.1M
2022-05-24 40.54 40.54 39.67 39.67 0.0M
2022-05-23 41.82 41.84 40.12 40.18 0.1M
2022-05-20 41.36 41.78 40.84 40.88 0.0M
2022-05-19 40.96 41.12 40.66 40.98 0.1M
2022-05-18 43.48 43.48 41.42 41.55 0.0M
2022-05-17 44.06 44.06 43.00 43.44 0.0M
2022-05-16 42.82 42.85 42.24 42.85 0.0M
2022-05-13 44.04 44.04 43.04 43.50 0.0M
2022-05-12 43.16 43.28 40.88 42.07 0.0M
2022-05-11 43.93 43.93 43.93 43.93 0.0M
2022-05-10 44.50 44.50 43.91 43.91 0.0M
2022-05-09 43.90 43.92 43.54 43.54 0.1M
2022-05-06 44.50 44.80 43.74 44.80 0.1M
2022-05-05 45.74 45.80 44.08 44.12 0.1M
2022-05-04 46.34 46.34 45.54 45.76 0.1M
2022-05-03 47.10 48.08 46.97 46.97 0.1M
2022-04-29 50.05 50.20 48.32 48.32 0.1M
2022-04-28 49.42 49.42 49.42 49.42 0.0M
2022-04-27 49.78 50.05 48.54 48.61 0.1M
2022-04-26 50.05 50.30 49.74 50.30 0.1M
2022-04-25 50.65 51.62 50.60 51.62 0.0M
2022-04-22 53.35 53.35 52.40 52.50 0.0M
2022-04-21 53.70 53.75 53.02 53.02 0.0M
2022-04-20 52.55 52.90 51.70 52.60 0.1M
2022-04-19 52.50 52.70 52.05 52.35 0.0M
2022-04-14 53.45 53.75 52.65 52.65 0.0M
2022-04-13 52.25 52.90 52.25 52.65 0.0M
2022-04-12 53.60 54.05 53.45 54.00 0.0M
2022-04-11 55.15 55.15 54.20 54.65 0.0M
2022-04-08 55.70 55.70 55.45 55.52 0.0M
2022-04-07 56.05 57.55 56.05 56.20 0.0M
2022-04-06 55.25 56.15 54.30 54.85 0.0M
2022-04-05 58.20 58.20 56.10 56.10 1.0M
2022-04-04 56.35 58.90 56.35 58.15 0.0M
2022-04-01 59.25 59.60 58.70 58.70 0.0M
2022-03-31 59.25 59.45 58.85 58.85 0.0M
2022-03-30 60.25 60.85 59.95 60.85 0.0M
2022-03-29 58.60 61.15 58.60 60.90 0.0M
2022-03-28 57.85 57.85 57.67 57.67 0.0M
2022-03-25 59.40 59.40 58.45 58.45 0.0M
2022-03-24 58.50 58.50 57.75 58.15 0.0M
2022-03-23 61.45 61.45 59.33 59.33 0.0M
2022-03-22 61.10 61.60 61.10 61.17 0.0M
2022-03-21 63.20 63.20 61.85 62.60 0.0M
2022-03-18 62.45 63.58 62.45 63.58 0.0M
2022-03-17 62.60 62.70 61.90 62.00 0.0M
2022-03-16 61.00 63.02 61.00 63.02 0.1M
2022-03-15 59.65 59.65 58.85 58.85 0.1M
2022-03-14 63.00 63.90 61.10 61.42 0.1M
2022-03-11 58.70 61.45 58.70 61.23 0.1M
2022-03-10 58.00 58.00 58.00 58.00 0.0M
2022-03-09 59.00 59.55 58.80 59.48 0.1M
2022-03-08 57.65 57.65 57.48 57.48 0.0M
2022-03-07 54.50 59.10 53.70 57.27 0.0M
2022-03-04 59.00 60.70 58.80 59.08 0.1M
2022-03-03 62.85 62.85 59.83 59.83 0.1M
2022-03-02 62.85 63.10 62.50 62.50 0.0M
2022-03-01 67.25 67.25 64.00 64.65 0.1M
2022-02-28 66.15 68.00 65.75 67.67 0.1M
2022-02-25 68.65 68.90 67.55 68.15 0.0M
2022-02-24 67.90 67.90 66.35 67.72 0.1M
2022-02-23 72.50 72.50 71.40 71.83 0.1M
2022-02-22 70.00 73.00 70.00 72.55 0.1M
2022-02-21 72.20 73.10 71.30 71.78 0.1M
2022-02-18 73.35 73.58 73.35 73.58 0.0M
2022-02-17 75.58 75.58 75.58 75.58 0.0M
2022-02-16 77.80 77.83 76.90 77.83 0.0M
2022-02-15 76.15 78.15 76.15 78.15 0.0M
2022-02-14 75.20 77.12 75.20 77.12 0.1M
2022-02-11 80.30 80.90 79.83 79.83 0.1M
2022-02-10 81.00 81.22 81.00 81.22 0.1M
2022-02-09 80.55 80.80 80.30 80.30 0.0M
2022-02-08 80.65 81.20 79.42 79.42 0.0M
2022-02-07 79.35 80.60 78.85 80.30 0.0M
2022-02-04 80.45 80.45 77.85 79.28 0.1M
2022-02-03 76.50 80.85 76.10 80.15 0.2M
2022-02-02 80.60 81.70 80.40 81.12 0.0M
2022-02-01 81.40 81.70 80.30 81.33 0.0M
2022-01-31 80.70 81.35 79.60 80.80 0.0M
2022-01-28 79.65 79.65 78.65 79.53 0.0M
2022-01-27 79.85 80.85 79.85 79.88 0.0M
2022-01-26 79.65 81.20 79.65 80.65 0.0M
2022-01-25 78.75 79.85 78.75 79.03 0.0M
2022-01-24 82.05 82.05 77.75 79.38 0.0M
2022-01-21 81.15 81.65 80.25 81.08 0.0M
2022-01-20 80.25 82.05 80.10 80.95 0.0M
2022-01-19 79.45 80.00 79.00 79.92 0.0M
2022-01-18 79.70 79.75 78.55 79.53 0.0M
2022-01-17 79.15 80.10 78.45 79.88 0.0M
2022-01-14 81.75 82.20 80.55 80.55 0.0M
2022-01-13 80.40 82.45 80.25 82.45 0.0M
2022-01-12 78.40 80.80 78.25 79.38 0.0M
2022-01-11 78.15 78.45 77.62 77.62 0.0M
2022-01-10 79.50 79.50 75.78 75.78 0.0M
2022-01-07 79.20 79.40 78.60 78.60 0.0M
2022-01-05 80.80 80.80 80.25 80.35 0.0M
2022-01-04 79.70 81.05 79.70 80.35 0.0M