10,270€
-1,53%
Echtzeit-Aktienkurs DE000BEAU1Y4
Bid:
Ask:
Aktienkurse zur DE000BEAU1Y4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,62 | 10,62 | 10,34 | 10,46 | 0,29% | 2.511,00 |
| 12.03.2026 | 10,43 | 10,43 | 10,36 | 10,43 | -0,76% | 730,00 |
| 11.03.2026 | 10,57 | 10,68 | 10,45 | 10,51 | -1,50% | 9.048,00 |
| 10.03.2026 | 10,58 | 10,76 | 10,55 | 10,67 | 1,91% | 5.527,00 |
| 09.03.2026 | 10,14 | 10,47 | 10,06 | 10,47 | 0,29% | 15.829,00 |
| 06.03.2026 | 10,80 | 10,81 | 10,25 | 10,44 | -5,09% | 18.917,00 |
| 05.03.2026 | 10,92 | 11,21 | 10,81 | 11,00 | 0,73% | 8.883,00 |
| 04.03.2026 | 10,84 | 10,99 | 10,77 | 10,92 | -0,36% | 9.365,00 |
| 03.03.2026 | 11,04 | 11,16 | 10,68 | 10,96 | -6,88% | 34.166,00 |
| 27.02.2026 | 11,70 | 11,91 | 11,57 | 11,77 | 0,77% | 16.034,00 |
| 26.02.2026 | 11,16 | 11,69 | 11,16 | 11,68 | -0,51% | 11.150,00 |
| 25.02.2026 | 11,62 | 11,85 | 11,47 | 11,74 | -0,76% | 2.460,00 |
| 24.02.2026 | 11,79 | 11,92 | 11,72 | 11,83 | 0,42% | 7.777,00 |
| 23.02.2026 | 11,50 | 11,86 | 11,42 | 11,78 | 1,90% | 44.435,00 |
| 20.02.2026 | 11,16 | 11,62 | 11,16 | 11,56 | 1,94% | 18.790,00 |
| 19.02.2026 | 11,18 | 11,40 | 11,10 | 11,34 | 2,35% | 12.293,00 |
| 18.02.2026 | 11,24 | 11,38 | 11,06 | 11,08 | -1,34% | 6.792,00 |
| 17.02.2026 | 11,01 | 11,33 | 10,95 | 11,23 | 0,27% | 18.125,00 |
| 16.02.2026 | 11,07 | 11,30 | 10,97 | 11,20 | 1,63% | 3.920,00 |
| 13.02.2026 | 11,02 | 11,13 | 10,94 | 11,02 | -0,36% | 5.863,00 |
| 12.02.2026 | 10,76 | 11,20 | 10,70 | 11,06 | 4,34% | 10.187,00 |
| 11.02.2026 | 11,28 | 11,42 | 10,53 | 10,60 | -3,90% | 28.585,00 |
| 10.02.2026 | 11,31 | 11,39 | 10,96 | 11,03 | -2,65% | 1.664,00 |
| 09.02.2026 | 11,26 | 11,38 | 11,12 | 11,33 | 0,80% | 7.138,00 |
| 06.02.2026 | 11,12 | 11,24 | 10,91 | 11,24 | -1,06% | 6.602,00 |
| 05.02.2026 | 11,38 | 11,38 | 11,14 | 11,36 | 4,32% | 4.523,00 |
| 04.02.2026 | 10,80 | 10,95 | 10,69 | 10,89 | 0,93% | 18.982,00 |
| 03.02.2026 | 11,38 | 11,61 | 10,65 | 10,79 | 1,31% | 79.216,00 |
| 02.02.2026 | 10,57 | 10,66 | 10,44 | 10,65 | 1,14% | 16.522,00 |
| 30.01.2026 | 10,58 | 10,58 | 10,44 | 10,53 | 0,48% | 4.057,00 |
| 29.01.2026 | 10,50 | 10,68 | 10,44 | 10,48 | -0,47% | 23.780,00 |
| 28.01.2026 | 10,62 | 10,72 | 10,45 | 10,53 | -0,85% | 6.578,00 |
| 27.01.2026 | 10,80 | 10,80 | 10,52 | 10,62 | -0,47% | 11.733,00 |
| 26.01.2026 | 10,54 | 10,70 | 10,52 | 10,67 | 0,57% | 7.365,00 |
| 23.01.2026 | 10,72 | 10,79 | 10,59 | 10,61 | 0,86% | 4.886,00 |
| 22.01.2026 | 10,49 | 10,62 | 10,45 | 10,52 | 2,14% | 10.864,00 |
| 21.01.2026 | 10,22 | 10,32 | 9,89 | 10,30 | -7,46% | 64.912,00 |
| 20.01.2026 | 11,24 | 11,30 | 10,91 | 11,13 | -4,30% | 62.804,00 |
| 19.01.2026 | 11,52 | 11,84 | 11,24 | 11,63 | -3,57% | 128.844,00 |
| 16.01.2026 | 12,14 | 12,22 | 12,06 | 12,06 | 1,17% | 5.241,00 |
| 15.01.2026 | 11,92 | 11,99 | 11,86 | 11,92 | 0,00% | 1.154,00 |
| 14.01.2026 | 11,64 | 11,93 | 11,58 | 11,92 | -0,50% | 27.593,00 |
| 13.01.2026 | 12,04 | 12,04 | 11,92 | 11,98 | 3,01% | 1.151,00 |
| 09.01.2026 | 11,54 | 11,80 | 11,51 | 11,63 | 0,69% | 34.945,00 |
| 08.01.2026 | 11,58 | 11,75 | 11,55 | 11,55 | -0,86% | 11.397,00 |
| 07.01.2026 | 11,90 | 11,92 | 11,63 | 11,65 | -3,24% | 33.702,00 |
| 06.01.2026 | 12,04 | 12,18 | 11,98 | 12,04 | -2,35% | 9.683,00 |
| 05.01.2026 | 12,33 | 12,33 | 12,28 | 12,33 | 1,65% | 2.796,00 |
| 02.01.2026 | 12,42 | 12,48 | 12,02 | 12,13 | -1,46% | 19.548,00 |
| 30.12.2025 | 11,78 | 12,40 | 11,76 | 12,31 | 3,71% | 43.393,00 |
| 29.12.2025 | 11,98 | 12,06 | 11,77 | 11,87 | -1,17% | 21.859,00 |
| 23.12.2025 | 11,66 | 12,09 | 11,57 | 12,01 | 3,45% | 48.512,00 |
| 22.12.2025 | 11,70 | 11,89 | 11,53 | 11,61 | -0,51% | 33.348,00 |
| 19.12.2025 | 11,97 | 12,15 | 11,53 | 11,67 | -3,07% | 48.003,00 |
| 18.12.2025 | 12,18 | 12,57 | 11,39 | 12,04 | -7,10% | 132.791,00 |
| 17.12.2025 | 12,96 | 13,05 | 12,92 | 12,96 | 1,25% | 1.489,00 |
| 16.12.2025 | 12,84 | 12,90 | 12,74 | 12,80 | -1,92% | 875,00 |
| 15.12.2025 | 13,02 | 13,16 | 12,94 | 13,05 | -0,46% | 13.635,00 |
| 12.12.2025 | 12,85 | 13,19 | 12,75 | 13,11 | 4,05% | 36.814,00 |
| 11.12.2025 | 12,14 | 12,73 | 12,14 | 12,60 | 4,05% | 67.815,00 |
| 10.12.2025 | 11,97 | 12,17 | 11,90 | 12,11 | 0,67% | 13.716,00 |
| 09.12.2025 | 11,96 | 12,11 | 11,96 | 12,03 | -1,72% | 1.081,00 |
| 04.12.2025 | 12,24 | 12,33 | 12,15 | 12,24 | 0,16% | 5.024,00 |
| 03.12.2025 | 12,16 | 12,32 | 12,08 | 12,22 | 0,33% | 3.661,00 |
| 02.12.2025 | 12,26 | 12,28 | 12,06 | 12,18 | -0,65% | 1.837,00 |
| 01.12.2025 | 12,32 | 12,36 | 12,12 | 12,26 | -0,89% | 12.574,00 |
| 28.11.2025 | 12,16 | 12,46 | 12,11 | 12,37 | 2,06% | 17.214,00 |
| 27.11.2025 | 11,81 | 12,18 | 11,81 | 12,12 | 3,68% | 9.605,00 |
| 26.11.2025 | 11,40 | 11,75 | 11,38 | 11,69 | 2,90% | 987,00 |
| 25.11.2025 | 11,38 | 11,42 | 11,14 | 11,36 | -1,39% | 9.584,00 |
| 24.11.2025 | 11,55 | 11,64 | 11,48 | 11,52 | 2,58% | 12.669,00 |
| 21.11.2025 | 11,28 | 11,47 | 11,23 | 11,23 | -2,35% | - |
| 20.11.2025 | 12,09 | 12,30 | 11,49 | 11,50 | -4,41% | 13.668,00 |
| 19.11.2025 | 12,00 | 12,11 | 11,93 | 12,03 | -0,99% | 2.195,00 |
| 18.11.2025 | 12,10 | 12,30 | 12,06 | 12,15 | -3,03% | 4.932,00 |
| 17.11.2025 | 12,66 | 12,68 | 12,52 | 12,53 | 0,16% | 1.505,00 |
| 14.11.2025 | 12,70 | 12,74 | 12,50 | 12,51 | -1,50% | 10.550,00 |
| 13.11.2025 | 12,63 | 12,73 | 12,62 | 12,70 | 1,44% | 1.746,00 |
| 12.11.2025 | 12,44 | 12,62 | 12,34 | 12,52 | 2,04% | 14.413,00 |
| 11.11.2025 | 11,93 | 12,31 | 11,92 | 12,27 | 2,34% | 4.846,00 |
| 10.11.2025 | 11,84 | 12,07 | 11,76 | 11,99 | 0,33% | 9.381,00 |
| 07.11.2025 | 12,10 | 12,17 | 11,92 | 11,95 | -2,45% | 1.631,00 |
| 06.11.2025 | 12,21 | 12,27 | 12,12 | 12,25 | -0,41% | 1.481,00 |
| 05.11.2025 | 12,05 | 12,34 | 12,00 | 12,30 | 0,24% | 8.511,00 |
| 04.11.2025 | 12,28 | 12,28 | 12,26 | 12,27 | -0,73% | 2.402,00 |
| 31.10.2025 | 12,32 | 12,49 | 12,32 | 12,36 | -0,08% | 4.468,00 |
| 30.10.2025 | 12,34 | 12,48 | 12,23 | 12,37 | -0,96% | 7.017,00 |
| 29.10.2025 | 12,50 | 12,61 | 12,36 | 12,49 | 0,73% | 18.102,00 |
| 28.10.2025 | 12,10 | 12,42 | 12,08 | 12,40 | -1,67% | 5.408,00 |
| 27.10.2025 | 12,62 | 12,62 | 12,57 | 12,61 | 1,20% | 433,00 |
| 24.10.2025 | 12,38 | 12,65 | 12,23 | 12,46 | 1,71% | 21.270,00 |
| 23.10.2025 | 12,04 | 12,28 | 11,98 | 12,25 | 0,99% | 11.623,00 |
| 22.10.2025 | 11,66 | 12,14 | 11,58 | 12,13 | 3,68% | 10.486,00 |
| 21.10.2025 | 11,62 | 11,70 | 11,57 | 11,70 | 1,04% | 2.084,00 |
| 20.10.2025 | 11,80 | 11,84 | 11,57 | 11,58 | -3,18% | 22.149,00 |
| 15.10.2025 | 11,86 | 12,05 | 11,85 | 11,96 | 0,67% | 5.360,00 |
| 14.10.2025 | 11,88 | 11,96 | 11,77 | 11,88 | -0,75% | 15.048,00 |
| 13.10.2025 | 12,00 | 12,21 | 11,92 | 11,97 | -2,29% | 8.524,00 |
| 10.10.2025 | 12,28 | 12,28 | 12,25 | 12,25 | -0,97% | 777,00 |
| 09.10.2025 | 12,03 | 12,49 | 12,01 | 12,37 | 2,74% | 14.615,00 |