7,540€
4,29%
Echtzeit-Aktienkurs DE000BEAU1Y4
Bid:
Ask:
Aktienkurse zur DE000BEAU1Y4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 7,28 | 7,57 | 7,21 | 7,55 | 4,36% | 27.081,00 |
| 13.10.2026 | 7,06 | 7,27 | 7,06 | 7,23 | 3,29% | 18.857,00 |
| 12.10.2026 | 7,05 | 7,16 | 6,92 | 7,00 | -0,21% | 75.402,00 |
| 09.10.2026 | 6,96 | 7,12 | 6,95 | 7,02 | -0,71% | 18.373,00 |
| 08.10.2026 | 7,07 | 7,23 | 6,92 | 7,07 | -1,40% | 57.073,00 |
| 07.10.2026 | 7,26 | 7,36 | 7,01 | 7,17 | -1,24% | 21.046,00 |
| 06.10.2026 | 7,23 | 7,30 | 7,15 | 7,26 | 0,42% | 13.401,00 |
| 05.10.2026 | 7,25 | 7,27 | 7,20 | 7,23 | -0,41% | 9.144,00 |
| 02.10.2026 | 7,23 | 7,36 | 7,23 | 7,26 | -1,36% | 38.033,00 |
| 01.10.2026 | 7,30 | 7,41 | 7,10 | 7,36 | -0,41% | 56.496,00 |
| 30.09.2026 | 7,43 | 7,48 | 7,36 | 7,39 | 1,23% | 3.053,00 |
| 29.09.2026 | 7,51 | 7,51 | 7,28 | 7,30 | -2,60% | 31.994,00 |
| 28.09.2026 | 7,32 | 7,50 | 7,32 | 7,49 | 1,49% | 15.501,00 |
| 25.09.2026 | 7,31 | 7,46 | 7,28 | 7,38 | 0,82% | 4.301,00 |
| 24.09.2026 | 7,30 | 7,55 | 7,23 | 7,32 | -0,34% | 12.756,00 |
| 23.09.2026 | 7,36 | 7,52 | 7,25 | 7,35 | 0,20% | 7.796,00 |
| 22.09.2026 | 7,07 | 7,35 | 7,03 | 7,33 | 2,30% | 18.558,00 |
| 21.09.2026 | 7,27 | 7,27 | 7,06 | 7,17 | 0,56% | 9.660,00 |
| 18.09.2026 | 7,28 | 7,36 | 7,13 | 7,13 | -3,06% | 34.683,00 |
| 17.09.2026 | 7,47 | 7,51 | 7,27 | 7,35 | -1,21% | 31.427,00 |
| 16.09.2026 | 7,55 | 7,56 | 7,33 | 7,44 | -1,85% | 49.215,00 |
| 15.09.2026 | 7,63 | 7,68 | 7,51 | 7,58 | -1,30% | 26.093,00 |
| 14.09.2026 | 7,56 | 7,74 | 7,56 | 7,68 | 1,25% | 20.302,00 |
| 11.09.2026 | 7,59 | 7,65 | 7,54 | 7,59 | 0,60% | 1.710,00 |
| 10.09.2026 | 7,78 | 7,85 | 7,53 | 7,54 | -2,08% | 28.219,00 |
| 09.09.2026 | 7,91 | 8,03 | 7,70 | 7,70 | -3,21% | 8.837,00 |
| 08.09.2026 | 8,02 | 8,07 | 7,92 | 7,96 | -1,24% | 8.891,00 |
| 07.09.2026 | 7,99 | 8,08 | 7,96 | 8,06 | 0,19% | 755,00 |
| 04.09.2026 | 8,01 | 8,07 | 7,97 | 8,04 | 1,20% | 1.285,00 |
| 03.09.2026 | 7,99 | 8,01 | 7,76 | 7,95 | -0,56% | 5.495,00 |
| 02.09.2026 | 8,15 | 8,15 | 7,94 | 7,99 | -0,99% | 1.263,00 |
| 01.09.2026 | 8,06 | 8,12 | 7,95 | 8,07 | 1,51% | 5.106,00 |
| 31.08.2026 | 8,12 | 8,12 | 7,93 | 7,95 | -1,43% | 4.706,00 |
| 28.08.2026 | 7,99 | 8,09 | 7,90 | 8,07 | 1,38% | 14.207,00 |
| 27.08.2026 | 7,89 | 7,98 | 7,89 | 7,96 | -0,06% | 553,00 |
| 26.08.2026 | 7,98 | 8,01 | 7,92 | 7,96 | 0,51% | 3.101,00 |
| 25.08.2026 | 7,94 | 8,04 | 7,88 | 7,92 | 0,51% | 17.176,00 |
| 24.08.2026 | 7,96 | 8,04 | 7,88 | 7,88 | -1,93% | 5.015,00 |
| 21.08.2026 | 7,92 | 8,05 | 7,92 | 8,04 | 0,69% | 9.497,00 |
| 20.08.2026 | 7,94 | 7,98 | 7,86 | 7,98 | 0,69% | 2.185,00 |
| 19.08.2026 | 7,87 | 8,01 | 7,80 | 7,93 | 0,57% | 6.004,00 |
| 18.08.2026 | 7,95 | 8,10 | 7,84 | 7,88 | -1,19% | 15.714,00 |
| 17.08.2026 | 8,12 | 8,30 | 7,95 | 7,98 | -2,57% | 6.889,00 |
| 14.08.2026 | 7,84 | 8,25 | 7,80 | 8,19 | 1,30% | 46.795,00 |
| 13.08.2026 | 7,94 | 8,43 | 7,94 | 8,08 | 0,69% | 22.670,00 |
| 12.08.2026 | 8,06 | 8,14 | 7,76 | 8,03 | -2,90% | 33.540,00 |
| 11.08.2026 | 8,21 | 8,27 | 8,08 | 8,27 | 1,16% | 22.407,00 |
| 10.08.2026 | 8,47 | 8,47 | 8,13 | 8,17 | -3,31% | 13.626,00 |
| 07.08.2026 | 8,34 | 8,46 | 8,24 | 8,45 | 2,42% | 8.207,00 |
| 06.08.2026 | 8,23 | 8,43 | 8,13 | 8,25 | 0,67% | 12.400,00 |
| 05.08.2026 | 8,22 | 8,30 | 8,19 | 8,20 | 0,80% | 6.197,00 |
| 04.08.2026 | 8,23 | 8,23 | 8,04 | 8,13 | -1,51% | 8.429,00 |
| 03.08.2026 | 8,17 | 8,28 | 8,05 | 8,26 | 2,87% | 3.394,00 |
| 31.07.2026 | 8,17 | 8,17 | 8,01 | 8,03 | -2,01% | 13.312,00 |
| 30.07.2026 | 7,98 | 8,20 | 7,92 | 8,19 | 1,80% | 4.772,00 |
| 29.07.2026 | 8,10 | 8,34 | 8,00 | 8,05 | -0,56% | 38.503,00 |
| 28.07.2026 | 8,05 | 8,11 | 7,92 | 8,09 | 1,44% | 18.245,00 |
| 27.07.2026 | 7,99 | 7,99 | 7,80 | 7,98 | 4,04% | 16.336,00 |
| 24.07.2026 | 7,88 | 7,93 | 7,66 | 7,67 | -4,66% | 58.709,00 |
| 23.07.2026 | 8,15 | 8,18 | 8,02 | 8,04 | -3,37% | 17.571,00 |
| 22.07.2026 | 8,27 | 8,32 | 8,22 | 8,32 | 1,22% | 355,00 |
| 21.07.2026 | 8,32 | 8,34 | 8,14 | 8,22 | -1,14% | 1.361,00 |
| 20.07.2026 | 8,32 | 8,46 | 8,29 | 8,32 | -0,54% | 7.177,00 |
| 17.07.2026 | 8,33 | 8,44 | 8,31 | 8,36 | 1,03% | 1.986,00 |
| 16.07.2026 | 8,26 | 8,34 | 8,22 | 8,28 | 1,04% | 2.460,00 |
| 15.07.2026 | 8,10 | 8,19 | 7,99 | 8,19 | 0,68% | 6.804,00 |
| 14.07.2026 | 8,16 | 8,16 | 8,12 | 8,14 | -0,85% | - |
| 13.07.2026 | 7,96 | 8,25 | 7,96 | 8,21 | 1,61% | 4.620,00 |
| 10.07.2026 | 8,09 | 8,09 | 8,00 | 8,08 | 1,19% | 18,00 |
| 09.07.2026 | 8,01 | 8,11 | 7,98 | 7,98 | -0,75% | 124,00 |
| 08.07.2026 | 8,12 | 8,14 | 7,94 | 8,04 | -0,37% | 6.247,00 |
| 07.07.2026 | 8,10 | 8,18 | 8,07 | 8,07 | -0,98% | 3.937,00 |
| 06.07.2026 | 8,41 | 8,56 | 8,04 | 8,15 | -2,22% | 9.438,00 |
| 03.07.2026 | 8,24 | 8,39 | 8,23 | 8,34 | 2,08% | 15.493,00 |
| 02.07.2026 | 8,09 | 8,20 | 8,03 | 8,17 | 2,00% | 6.855,00 |
| 01.07.2026 | 7,89 | 8,02 | 7,80 | 8,01 | 1,72% | 19.264,00 |
| 30.06.2026 | 8,04 | 8,04 | 7,79 | 7,87 | -2,05% | 19.069,00 |
| 29.06.2026 | 8,02 | 8,11 | 7,98 | 8,04 | 1,64% | 2.679,00 |
| 26.06.2026 | 7,85 | 8,00 | 7,83 | 7,91 | -0,44% | 24.267,00 |
| 25.06.2026 | 7,99 | 7,99 | 7,84 | 7,94 | -0,50% | 22.986,00 |
| 24.06.2026 | 7,85 | 8,04 | 7,76 | 7,98 | 1,85% | 10.854,00 |
| 23.06.2026 | 7,82 | 7,92 | 7,78 | 7,84 | -0,32% | 26.142,00 |
| 22.06.2026 | 8,09 | 8,10 | 7,79 | 7,86 | -3,26% | 57.966,00 |
| 19.06.2026 | 8,08 | 8,22 | 7,94 | 8,13 | -0,25% | 48.952,00 |
| 18.06.2026 | 8,69 | 8,77 | 7,83 | 8,15 | -5,89% | 79.665,00 |
| 17.06.2026 | 8,72 | 8,75 | 8,60 | 8,66 | 0,41% | 11.277,00 |
| 16.06.2026 | 8,71 | 8,76 | 8,52 | 8,62 | -1,32% | 13.747,00 |
| 15.06.2026 | 8,74 | 8,98 | 8,71 | 8,74 | 0,92% | 6.602,00 |
| 12.06.2026 | 8,73 | 8,85 | 8,62 | 8,66 | -1,14% | 1.990,00 |
| 11.06.2026 | 8,73 | 8,84 | 8,54 | 8,76 | 0,29% | 20.928,00 |
| 10.06.2026 | 8,78 | 8,85 | 8,69 | 8,73 | -0,57% | 1.093,00 |
| 09.06.2026 | 8,66 | 8,88 | 8,55 | 8,78 | -0,57% | 9.462,00 |
| 08.06.2026 | 8,97 | 9,01 | 8,82 | 8,83 | -1,78% | 8.881,00 |
| 05.06.2026 | 9,14 | 9,39 | 8,98 | 8,99 | -4,46% | 4.983,00 |
| 04.06.2026 | 9,06 | 9,46 | 9,06 | 9,41 | 4,38% | 12.467,00 |
| 03.06.2026 | 9,10 | 9,56 | 8,99 | 9,02 | 0,06% | 53.818,00 |
| 02.06.2026 | 8,91 | 9,11 | 8,77 | 9,01 | 1,29% | 6.189,00 |
| 01.06.2026 | 8,81 | 8,99 | 8,75 | 8,90 | -0,73% | 8.022,00 |
| 29.05.2026 | 8,69 | 9,09 | 8,63 | 8,96 | 5,79% | 10.085,00 |
| 28.05.2026 | 8,59 | 8,76 | 8,44 | 8,47 | -2,59% | 8.668,00 |