2,500€
-1,57%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,60 | 2,65 | 2,59 | 2,65 | 4,33% | - |
| 09.12.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -1,93% | - |
| 08.12.2025 | 2,48 | 2,60 | 2,48 | 2,59 | 4,44% | - |
| 05.12.2025 | 2,45 | 2,50 | 2,45 | 2,48 | 2,90% | - |
| 04.12.2025 | 2,43 | 2,43 | 2,36 | 2,41 | 4,78% | - |
| 03.12.2025 | 2,46 | 2,54 | 2,30 | 2,30 | -7,26% | - |
| 02.12.2025 | 2,42 | 2,57 | 2,42 | 2,48 | 18,10% | - |
| 01.12.2025 | 2,18 | 2,19 | 2,10 | 2,10 | 0,96% | - |
| 28.11.2025 | 2,17 | 2,19 | 2,08 | 2,08 | 0,97% | - |
| 26.11.2025 | 2,17 | 2,17 | 2,06 | 2,06 | -0,96% | - |
| 25.11.2025 | 2,15 | 2,19 | 2,08 | 2,08 | 0,00% | - |
| 24.11.2025 | 2,14 | 2,20 | 2,08 | 2,08 | 2,97% | - |
| 20.11.2025 | 2,15 | 2,18 | 2,02 | 2,02 | -2,88% | - |
| 19.11.2025 | 2,22 | 2,24 | 2,08 | 2,08 | -7,56% | - |
| 18.11.2025 | 2,30 | 2,30 | 2,21 | 2,25 | -0,44% | - |
| 17.11.2025 | 2,37 | 2,40 | 2,26 | 2,26 | 0,00% | - |
| 14.11.2025 | 2,39 | 2,41 | 2,26 | 2,26 | -1,74% | - |
| 12.11.2025 | 2,43 | 2,43 | 2,30 | 2,30 | -1,71% | - |
| 11.11.2025 | 2,45 | 2,46 | 2,34 | 2,34 | -0,85% | - |
| 10.11.2025 | 2,40 | 2,47 | 2,36 | 2,36 | 3,51% | - |
| 07.11.2025 | 2,39 | 2,42 | 2,28 | 2,28 | -5,39% | - |
| 06.11.2025 | 2,41 | 2,42 | 2,41 | 2,41 | 3,88% | - |
| 04.11.2025 | 2,43 | 2,44 | 2,32 | 2,32 | -0,85% | - |
| 03.11.2025 | 2,34 | 2,48 | 2,34 | 2,34 | 0,00% | - |
| 30.10.2025 | 2,44 | 2,48 | 2,34 | 2,34 | -1,68% | - |
| 29.10.2025 | 2,49 | 2,49 | 2,38 | 2,38 | -0,83% | - |
| 28.10.2025 | 2,54 | 2,57 | 2,40 | 2,40 | -1,64% | - |
| 27.10.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -3,56% | - |
| 24.10.2025 | 2,51 | 2,55 | 2,51 | 2,53 | 3,27% | - |
| 23.10.2025 | 2,45 | 2,46 | 2,45 | 2,45 | 3,81% | - |
| 22.10.2025 | 2,39 | 2,46 | 2,36 | 2,36 | 1,72% | - |
| 21.10.2025 | 2,54 | 2,54 | 2,32 | 2,32 | -6,45% | - |
| 20.10.2025 | 2,57 | 2,60 | 2,48 | 2,48 | 0,00% | - |
| 16.10.2025 | 2,60 | 2,62 | 2,48 | 2,48 | -4,25% | - |
| 15.10.2025 | 2,60 | 2,63 | 2,57 | 2,59 | 4,44% | - |
| 14.10.2025 | 2,58 | 2,59 | 2,48 | 2,48 | 0,00% | - |
| 13.10.2025 | 2,42 | 2,59 | 2,42 | 2,48 | 2,48% | - |
| 10.10.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -5,84% | - |
| 09.10.2025 | 2,54 | 2,57 | 2,50 | 2,57 | 2,39% | - |
| 08.10.2025 | 2,46 | 2,53 | 2,45 | 2,51 | 5,46% | - |
| 07.10.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -9,16% | - |
| 06.10.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 9,17% | 1.000,00 |
| 03.10.2025 | 2,57 | 2,63 | 2,40 | 2,40 | -2,44% | - |
| 02.10.2025 | 2,55 | 2,57 | 2,46 | 2,46 | -4,28% | - |
| 01.10.2025 | 2,56 | 2,57 | 2,55 | 2,57 | 3,63% | - |
| 30.09.2025 | 2,51 | 2,59 | 2,48 | 2,48 | 3,33% | - |
| 29.09.2025 | 2,54 | 2,54 | 2,40 | 2,40 | -3,61% | - |
| 26.09.2025 | 2,49 | 2,50 | 2,44 | 2,49 | 0,00% | - |
| 25.09.2025 | 2,39 | 2,50 | 2,37 | 2,49 | -1,19% | - |
| 24.09.2025 | 2,96 | 2,96 | 2,36 | 2,52 | -14,29% | - |
| 23.09.2025 | 2,96 | 3,02 | 2,90 | 2,94 | 2,80% | - |
| 22.09.2025 | 2,97 | 2,99 | 2,86 | 2,86 | -2,39% | - |
| 19.09.2025 | 2,96 | 2,98 | 2,92 | 2,93 | 1,74% | - |
| 18.09.2025 | 3,01 | 3,02 | 2,88 | 2,88 | -3,68% | - |
| 17.09.2025 | 3,00 | 3,05 | 2,99 | 2,99 | 1,70% | - |
| 16.09.2025 | 3,10 | 3,11 | 2,94 | 2,94 | -5,16% | - |
| 15.09.2025 | 3,09 | 3,15 | 3,09 | 3,10 | 4,73% | - |
| 12.09.2025 | 3,12 | 3,12 | 2,96 | 2,96 | -1,33% | - |
| 11.09.2025 | 3,09 | 3,14 | 3,00 | 3,00 | -3,54% | - |
| 10.09.2025 | 3,09 | 3,11 | 3,09 | 3,11 | 5,07% | - |
| 09.09.2025 | 3,11 | 3,11 | 2,96 | 2,96 | 0,00% | - |
| 08.09.2025 | 3,18 | 3,19 | 2,96 | 2,96 | -1,99% | - |
| 05.09.2025 | 3,18 | 3,23 | 3,02 | 3,02 | -3,21% | - |
| 04.09.2025 | 3,32 | 3,32 | 3,01 | 3,12 | -6,02% | - |
| 03.09.2025 | 3,21 | 3,32 | 3,21 | 3,32 | 3,43% | - |
| 02.09.2025 | 3,32 | 3,36 | 3,17 | 3,21 | -3,60% | - |
| 01.09.2025 | 3,37 | 3,38 | 3,29 | 3,33 | -1,48% | - |
| 29.08.2025 | 3,37 | 3,41 | 3,32 | 3,38 | 0,00% | - |
| 28.08.2025 | 3,39 | 3,46 | 3,37 | 3,38 | -1,17% | - |
| 27.08.2025 | 3,38 | 3,43 | 3,37 | 3,42 | 1,48% | - |
| 26.08.2025 | 3,42 | 3,42 | 3,32 | 3,37 | -1,46% | - |
| 25.08.2025 | 3,40 | 3,42 | 3,40 | 3,42 | 0,59% | - |
| 22.08.2025 | 3,33 | 3,42 | 3,31 | 3,40 | 1,49% | - |
| 21.08.2025 | 3,29 | 3,35 | 3,26 | 3,35 | 2,45% | - |
| 20.08.2025 | 3,34 | 3,37 | 3,25 | 3,27 | -1,80% | - |
| 19.08.2025 | 3,25 | 3,36 | 3,25 | 3,33 | 1,22% | - |
| 18.08.2025 | 3,22 | 3,29 | 3,20 | 3,29 | 2,49% | - |
| 15.08.2025 | 3,20 | 3,24 | 3,15 | 3,21 | 0,00% | - |
| 14.08.2025 | 3,15 | 3,21 | 3,11 | 3,21 | 2,56% | - |
| 13.08.2025 | 3,14 | 3,15 | 3,09 | 3,13 | -0,63% | - |
| 12.08.2025 | 3,16 | 3,18 | 3,07 | 3,15 | -0,32% | - |
| 11.08.2025 | 3,22 | 3,22 | 3,07 | 3,16 | -2,17% | - |
| 08.08.2025 | 3,11 | 3,23 | 3,11 | 3,23 | 3,86% | - |
| 07.08.2025 | 3,04 | 3,12 | 3,03 | 3,11 | 2,30% | - |
| 06.08.2025 | 3,03 | 3,05 | 2,93 | 3,04 | 2,01% | - |
| 05.08.2025 | 3,03 | 3,03 | 2,96 | 2,98 | -0,33% | - |
| 04.08.2025 | 3,02 | 3,04 | 2,95 | 2,99 | -0,99% | - |
| 01.08.2025 | 3,13 | 3,14 | 3,00 | 3,02 | -3,51% | - |
| 31.07.2025 | 3,17 | 3,17 | 3,09 | 3,13 | -1,26% | - |
| 30.07.2025 | 3,18 | 3,19 | 3,11 | 3,17 | -0,63% | - |
| 29.07.2025 | 3,23 | 3,27 | 3,18 | 3,19 | -1,24% | - |
| 28.07.2025 | 3,16 | 3,31 | 3,16 | 3,23 | -1,82% | - |
| 25.07.2025 | 3,34 | 3,34 | 3,27 | 3,29 | -1,20% | - |
| 24.07.2025 | 3,33 | 3,42 | 3,32 | 3,33 | 0,60% | - |
| 23.07.2025 | 3,32 | 3,33 | 3,29 | 3,31 | 0,61% | - |
| 22.07.2025 | 3,34 | 3,35 | 3,27 | 3,29 | -1,79% | - |
| 21.07.2025 | 3,32 | 3,36 | 3,31 | 3,35 | 1,21% | - |
| 18.07.2025 | 3,36 | 3,37 | 3,18 | 3,31 | -1,49% | - |
| 17.07.2025 | 3,37 | 3,43 | 3,29 | 3,36 | -0,59% | - |
| 16.07.2025 | 3,35 | 3,42 | 3,34 | 3,38 | 0,60% | - |