8,100€
-2,99%
Echtzeit-Aktienkurs DE000BEAU1Y4
Bid:
Ask:
Aktienkurse zur DE000BEAU1Y4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8,25 | 8,25 | 7,96 | 8,08 | -3,23% | 62.614,00 |
| 05.11.2026 | 8,34 | 8,50 | 8,31 | 8,35 | 0,97% | 103.568,00 |
| 04.11.2026 | 7,96 | 8,27 | 7,91 | 8,27 | 3,89% | 140.961,00 |
| 03.11.2026 | 8,04 | 8,15 | 7,86 | 7,96 | -1,61% | 89.734,00 |
| 02.11.2026 | 7,68 | 8,10 | 7,66 | 8,09 | 4,52% | 97.385,00 |
| 30.10.2026 | 7,61 | 7,74 | 7,61 | 7,74 | 1,31% | 54.516,00 |
| 29.10.2026 | 7,70 | 7,73 | 7,59 | 7,64 | 0,13% | 77.863,00 |
| 28.10.2026 | 7,76 | 7,76 | 7,60 | 7,63 | -0,39% | 50.254,00 |
| 27.10.2026 | 7,88 | 7,88 | 7,60 | 7,66 | -1,03% | 44.319,00 |
| 26.10.2026 | 7,50 | 7,83 | 7,50 | 7,74 | 1,71% | 53.607,00 |
| 23.10.2026 | 7,60 | 7,72 | 7,55 | 7,61 | -0,78% | 45.430,00 |
| 22.10.2026 | 7,84 | 7,84 | 7,54 | 7,67 | 0,52% | 89.767,00 |
| 21.10.2026 | 7,50 | 7,72 | 7,38 | 7,63 | 2,28% | 51.841,00 |
| 20.10.2026 | 7,44 | 7,57 | 7,36 | 7,46 | -0,53% | 47.538,00 |
| 19.10.2026 | 7,65 | 7,76 | 7,46 | 7,50 | -3,35% | 75.642,00 |
| 16.10.2026 | 7,76 | 7,87 | 7,63 | 7,76 | 0,65% | 69.188,00 |
| 15.10.2026 | 7,49 | 7,73 | 7,49 | 7,71 | 2,39% | 70.343,00 |
| 14.10.2026 | 7,26 | 7,58 | 7,26 | 7,53 | 3,72% | 130.261,00 |
| 13.10.2026 | 7,04 | 7,27 | 7,04 | 7,26 | 3,57% | 166.401,00 |
| 12.10.2026 | 7,04 | 7,15 | 6,96 | 7,01 | -0,43% | 51.331,00 |
| 09.10.2026 | 6,94 | 7,12 | 6,94 | 7,04 | 1,29% | 152.801,00 |
| 08.10.2026 | 7,00 | 7,08 | 6,93 | 6,95 | -1,84% | 83.062,00 |
| 07.10.2026 | 7,19 | 7,37 | 7,08 | 7,08 | -2,48% | 118.151,00 |
| 06.10.2026 | 7,19 | 7,32 | 7,19 | 7,26 | 1,11% | 47.829,00 |
| 05.10.2026 | 7,21 | 7,30 | 7,17 | 7,18 | -0,55% | 42.526,00 |
| 02.10.2026 | 7,32 | 7,35 | 7,20 | 7,22 | 0,42% | 85.190,00 |
| 01.10.2026 | 7,37 | 7,48 | 7,18 | 7,19 | -1,91% | 73.730,00 |
| 30.09.2026 | 7,46 | 7,47 | 7,33 | 7,33 | -0,27% | 71.740,00 |
| 29.09.2026 | 7,50 | 7,50 | 7,35 | 7,35 | -1,74% | 67.372,00 |
| 28.09.2026 | 7,38 | 7,50 | 7,38 | 7,48 | 1,91% | 98.821,00 |
| 25.09.2026 | 7,30 | 7,43 | 7,30 | 7,34 | 0,41% | 81.285,00 |
| 24.09.2026 | 7,10 | 7,55 | 7,10 | 7,31 | 0,00% | 102.126,00 |
| 23.09.2026 | 7,38 | 7,51 | 7,30 | 7,31 | -0,27% | 101.900,00 |
| 22.09.2026 | 7,05 | 7,38 | 7,02 | 7,33 | 4,12% | 124.643,00 |
| 21.09.2026 | 7,18 | 7,25 | 7,04 | 7,04 | -1,12% | 83.656,00 |
| 18.09.2026 | 7,36 | 7,36 | 7,11 | 7,12 | -2,60% | 671.178,00 |
| 17.09.2026 | 7,29 | 7,44 | 7,26 | 7,31 | -1,48% | 216.065,00 |
| 16.09.2026 | 7,52 | 7,52 | 7,33 | 7,42 | -1,46% | 119.865,00 |
| 15.09.2026 | 7,62 | 7,67 | 7,51 | 7,53 | -1,31% | 92.234,00 |
| 14.09.2026 | 7,58 | 7,72 | 7,58 | 7,63 | 0,39% | 74.508,00 |
| 11.09.2026 | 7,60 | 7,67 | 7,52 | 7,60 | 0,00% | 100.626,00 |
| 10.09.2026 | 7,89 | 7,89 | 7,52 | 7,60 | -2,31% | 138.018,00 |
| 09.09.2026 | 7,90 | 8,03 | 7,74 | 7,78 | -1,89% | 70.073,00 |
| 08.09.2026 | 8,06 | 8,07 | 7,92 | 7,93 | -1,49% | 35.784,00 |
| 07.09.2026 | 8,10 | 8,10 | 7,98 | 8,05 | 0,00% | 60.471,00 |
| 04.09.2026 | 8,01 | 8,07 | 7,98 | 8,05 | 0,75% | 50.105,00 |
| 03.09.2026 | 7,97 | 7,99 | 7,75 | 7,99 | 0,38% | 85.308,00 |
| 02.09.2026 | 8,02 | 8,06 | 7,95 | 7,96 | -1,61% | 52.748,00 |
| 01.09.2026 | 8,13 | 8,13 | 7,95 | 8,09 | 1,51% | 77.332,00 |
| 31.08.2026 | 8,08 | 8,11 | 7,92 | 7,97 | -1,97% | 70.799,00 |
| 28.08.2026 | 7,96 | 8,13 | 7,96 | 8,13 | 1,88% | 104.849,00 |
| 27.08.2026 | 7,99 | 8,00 | 7,91 | 7,98 | 0,13% | 22.291,00 |
| 26.08.2026 | 7,99 | 8,02 | 7,93 | 7,97 | -0,13% | 28.592,00 |
| 25.08.2026 | 7,90 | 8,04 | 7,85 | 7,98 | 1,27% | 80.469,00 |
| 24.08.2026 | 7,90 | 8,03 | 7,87 | 7,88 | -1,01% | 57.182,00 |
| 21.08.2026 | 8,18 | 8,18 | 7,93 | 7,96 | 0,51% | 51.479,00 |
| 20.08.2026 | 7,97 | 8,00 | 7,86 | 7,92 | -0,63% | 41.947,00 |
| 19.08.2026 | 8,00 | 8,07 | 7,86 | 7,97 | 0,38% | 39.374,00 |
| 18.08.2026 | 8,00 | 8,05 | 7,84 | 7,94 | -0,38% | 60.067,00 |
| 17.08.2026 | 8,40 | 8,40 | 7,90 | 7,97 | -2,80% | 155.742,00 |
| 14.08.2026 | 7,81 | 8,25 | 7,81 | 8,20 | -1,56% | 315.085,00 |
| 13.08.2026 | 8,16 | 8,42 | 8,08 | 8,33 | 3,87% | 167.090,00 |
| 12.08.2026 | 7,85 | 8,10 | 7,74 | 8,02 | -1,72% | 172.054,00 |
| 11.08.2026 | 8,20 | 8,26 | 8,07 | 8,16 | -0,24% | 93.557,00 |
| 10.08.2026 | 8,46 | 8,46 | 8,14 | 8,18 | -2,62% | 64.106,00 |
| 07.08.2026 | 8,35 | 8,45 | 8,26 | 8,40 | 1,20% | 111.602,00 |
| 06.08.2026 | 8,30 | 8,39 | 8,13 | 8,30 | 1,34% | 119.259,00 |
| 05.08.2026 | 8,22 | 8,28 | 8,14 | 8,19 | -0,12% | 56.310,00 |
| 04.08.2026 | 8,34 | 8,34 | 8,03 | 8,20 | 0,37% | 66.743,00 |
| 03.08.2026 | 8,00 | 8,31 | 8,00 | 8,17 | 1,49% | 131.918,00 |
| 31.07.2026 | 8,15 | 8,20 | 8,00 | 8,05 | -0,37% | 113.118,00 |
| 30.07.2026 | 8,02 | 8,17 | 7,92 | 8,08 | 1,00% | 151.426,00 |
| 29.07.2026 | 8,10 | 8,32 | 7,98 | 8,00 | -0,87% | 164.509,00 |
| 28.07.2026 | 8,08 | 8,11 | 7,90 | 8,07 | 1,38% | 98.757,00 |
| 27.07.2026 | 7,60 | 8,04 | 7,60 | 7,96 | 1,66% | 57.570,00 |
| 24.07.2026 | 7,85 | 7,86 | 7,61 | 7,83 | -0,38% | 236.483,00 |
| 23.07.2026 | 8,01 | 8,15 | 7,86 | 7,86 | -3,79% | 97.637,00 |
| 22.07.2026 | 8,31 | 8,49 | 8,17 | 8,17 | -1,09% | 72.402,00 |
| 21.07.2026 | 8,23 | 8,34 | 8,14 | 8,26 | -0,24% | 43.342,00 |
| 20.07.2026 | 8,40 | 8,46 | 8,25 | 8,28 | -1,08% | 70.500,00 |
| 17.07.2026 | 8,34 | 8,43 | 8,25 | 8,37 | -0,36% | 57.275,00 |
| 16.07.2026 | 8,28 | 8,40 | 8,23 | 8,40 | 0,72% | 78.224,00 |
| 15.07.2026 | 8,11 | 8,34 | 7,97 | 8,34 | 2,96% | 85.726,00 |
| 14.07.2026 | 8,15 | 8,16 | 8,03 | 8,10 | -1,22% | 56.029,00 |
| 13.07.2026 | 8,20 | 8,22 | 8,05 | 8,20 | 1,86% | 61.259,00 |
| 10.07.2026 | 8,00 | 8,13 | 8,00 | 8,05 | 0,63% | 52.497,00 |
| 09.07.2026 | 8,10 | 8,10 | 7,82 | 8,00 | 0,13% | 63.819,00 |
| 08.07.2026 | 8,25 | 8,25 | 7,92 | 7,99 | -1,96% | 51.013,00 |
| 07.07.2026 | 8,05 | 8,23 | 8,05 | 8,15 | -0,37% | 98.871,00 |
| 06.07.2026 | 8,38 | 8,53 | 8,03 | 8,18 | -2,04% | 111.118,00 |
| 03.07.2026 | 8,27 | 8,42 | 8,22 | 8,35 | 1,46% | 55.539,00 |
| 02.07.2026 | 8,10 | 8,26 | 8,06 | 8,23 | 1,60% | 116.965,00 |
| 01.07.2026 | 7,80 | 8,10 | 7,80 | 8,10 | 3,45% | 114.943,00 |
| 30.06.2026 | 7,91 | 7,98 | 7,81 | 7,83 | -1,26% | 97.556,00 |
| 29.06.2026 | 8,00 | 8,11 | 7,91 | 7,93 | -0,88% | 91.166,00 |
| 26.06.2026 | 7,84 | 8,05 | 7,84 | 8,00 | 1,27% | 212.390,00 |
| 25.06.2026 | 7,96 | 7,96 | 7,86 | 7,90 | -0,75% | 129.996,00 |
| 24.06.2026 | 7,77 | 7,96 | 7,76 | 7,96 | 1,53% | 201.985,00 |
| 23.06.2026 | 7,85 | 7,96 | 7,77 | 7,84 | -0,63% | 167.792,00 |
| 22.06.2026 | 8,11 | 8,11 | 7,78 | 7,89 | -2,83% | 339.163,00 |