1,190€
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -2,00% | - |
| 05.06.2025 | 1,17 | 1,27 | 1,17 | 1,25 | 2,88% | - |
| 04.06.2025 | 1,25 | 1,27 | 1,20 | 1,22 | -2,80% | - |
| 03.06.2025 | 1,10 | 1,25 | 1,10 | 1,25 | 7,76% | - |
| 02.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 30.05.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 29.05.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -1,69% | - |
| 28.05.2025 | 1,19 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 27.05.2025 | 1,13 | 1,22 | 1,13 | 1,19 | 0,00% | - |
| 26.05.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 0,00% | - |
| 23.05.2025 | 1,17 | 1,24 | 1,17 | 1,19 | 1,71% | - |
| 22.05.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 1,74% | - |
| 21.05.2025 | 1,11 | 1,17 | 1,11 | 1,15 | -0,86% | - |
| 20.05.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 19.05.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,31% | - |
| 16.05.2025 | 1,11 | 1,19 | 1,11 | 1,15 | -2,55% | - |
| 15.05.2025 | 1,18 | 1,20 | 1,15 | 1,18 | -0,42% | - |
| 14.05.2025 | 1,13 | 1,21 | 1,13 | 1,18 | -0,84% | - |
| 13.05.2025 | 1,06 | 1,19 | 1,06 | 1,19 | 6,73% | - |
| 12.05.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,89% | - |
| 09.05.2025 | 1,05 | 1,13 | 1,05 | 1,13 | 1,81% | - |
| 08.05.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 07.05.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 06.05.2025 | 1,07 | 1,13 | 1,07 | 1,10 | -1,35% | - |
| 05.05.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 02.05.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 2,76% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,08 | 1,09 | -3,98% | - |
| 29.04.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -2,59% | - |
| 28.04.2025 | 1,16 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 25.04.2025 | 1,16 | 1,17 | 1,14 | 1,15 | 0,88% | - |
| 24.04.2025 | 1,09 | 1,15 | 1,09 | 1,14 | -0,44% | - |
| 23.04.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 22.04.2025 | 1,08 | 1,16 | 1,08 | 1,14 | 0,00% | - |
| 17.04.2025 | 1,07 | 1,15 | 1,07 | 1,14 | 0,44% | - |
| 16.04.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -3,42% | - |
| 15.04.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 6,85% | - |
| 14.04.2025 | 1,03 | 1,14 | 1,03 | 1,10 | 0,00% | - |
| 11.04.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,00% | - |
| 10.04.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -0,90% | - |
| 09.04.2025 | 1,12 | 1,12 | 1,07 | 1,11 | -0,90% | - |
| 08.04.2025 | 1,12 | 1,15 | 1,12 | 1,12 | -0,45% | - |
| 07.04.2025 | 1,16 | 1,17 | 1,09 | 1,12 | -3,86% | - |
| 04.04.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,27% | - |
| 03.04.2025 | 1,16 | 1,23 | 1,16 | 1,18 | -3,28% | - |
| 02.04.2025 | 1,16 | 1,25 | 1,16 | 1,22 | 0,83% | - |
| 01.04.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 31.03.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 28.03.2025 | 1,15 | 1,22 | 1,15 | 1,20 | -1,24% | - |
| 27.03.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | - |
| 26.03.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -2,44% | - |
| 25.03.2025 | 1,23 | 1,25 | 1,20 | 1,23 | 1,23% | - |
| 24.03.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,25% | - |
| 21.03.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,41% | - |
| 20.03.2025 | 1,21 | 1,28 | 1,20 | 1,21 | 0,42% | - |
| 19.03.2025 | 1,16 | 1,23 | 1,16 | 1,20 | 1,69% | - |
| 18.03.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 3,51% | - |
| 17.03.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 0,44% | - |
| 14.03.2025 | 1,07 | 1,15 | 1,07 | 1,14 | 0,89% | - |
| 13.03.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 0,90% | - |
| 12.03.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,36% | - |
| 11.03.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 0,00% | - |
| 10.03.2025 | 1,04 | 1,12 | 1,04 | 1,10 | 0,46% | - |
| 07.03.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 06.03.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -1,79% | - |
| 05.03.2025 | 1,13 | 1,15 | 1,10 | 1,12 | -0,89% | 225,00 |
| 04.03.2025 | 1,08 | 1,16 | 1,08 | 1,13 | -0,88% | - |
| 03.03.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 28.02.2025 | 1,09 | 1,16 | 1,09 | 1,13 | -0,88% | - |
| 27.02.2025 | 1,09 | 1,17 | 1,09 | 1,14 | -0,44% | - |
| 26.02.2025 | 1,08 | 1,17 | 1,08 | 1,15 | -0,43% | - |
| 25.02.2025 | 1,11 | 1,19 | 1,11 | 1,15 | -1,29% | - |
| 24.02.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 0,43% | - |
| 21.02.2025 | 1,11 | 1,18 | 1,11 | 1,16 | -0,85% | - |
| 20.02.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 1,74% | - |
| 19.02.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,44% | - |
| 18.02.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 17.02.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 14.02.2025 | 1,08 | 1,15 | 1,08 | 1,14 | 0,44% | - |
| 13.02.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 12.02.2025 | 1,07 | 1,15 | 1,07 | 1,13 | 0,44% | - |
| 11.02.2025 | 1,08 | 1,14 | 1,08 | 1,13 | -0,44% | - |
| 10.02.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 0,44% | - |
| 07.02.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 0,45% | - |
| 06.02.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 05.02.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 04.02.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 03.02.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 0,45% | - |
| 31.01.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,45% | - |
| 30.01.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 29.01.2025 | 1,07 | 1,13 | 1,07 | 1,11 | -0,89% | - |
| 28.01.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 0,00% | - |
| 27.01.2025 | 1,06 | 1,14 | 1,06 | 1,12 | 0,45% | - |
| 24.01.2025 | 1,05 | 1,13 | 1,05 | 1,12 | 0,90% | - |
| 23.01.2025 | 1,08 | 1,14 | 1,08 | 1,11 | -2,21% | - |
| 22.01.2025 | 1,08 | 1,14 | 1,08 | 1,13 | -0,44% | - |
| 21.01.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 20.01.2025 | 1,12 | 1,18 | 1,12 | 1,15 | -2,13% | - |
| 17.01.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 16.01.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -1,69% | - |
| 15.01.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -1,67% | - |