1,305€
3,57%
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 1,28 | 1,33 | 1,26 | 1,26 | 1,61% | - |
| 07.11.2025 | 1,30 | 1,31 | 1,24 | 1,24 | 0,00% | - |
| 06.11.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -0,80% | - |
| 05.11.2025 | 1,34 | 1,34 | 1,25 | 1,25 | -0,79% | - |
| 04.11.2025 | 1,32 | 1,34 | 1,26 | 1,26 | 0,80% | - |
| 03.11.2025 | 1,24 | 1,32 | 1,24 | 1,25 | 0,81% | - |
| 31.10.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 2,48% | - |
| 30.10.2025 | 1,27 | 1,30 | 1,21 | 1,21 | 0,00% | - |
| 29.10.2025 | 1,27 | 1,27 | 1,21 | 1,21 | 0,83% | - |
| 28.10.2025 | 1,27 | 1,28 | 1,20 | 1,20 | 0,00% | - |
| 27.10.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -0,83% | - |
| 24.10.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -1,63% | - |
| 23.10.2025 | 1,26 | 1,30 | 1,23 | 1,23 | 2,50% | - |
| 22.10.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -1,64% | - |
| 21.10.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -2,40% | - |
| 20.10.2025 | 1,29 | 1,31 | 1,25 | 1,25 | 2,46% | - |
| 17.10.2025 | 1,31 | 1,32 | 1,22 | 1,22 | -3,17% | - |
| 16.10.2025 | 1,32 | 1,32 | 1,26 | 1,26 | 1,61% | - |
| 15.10.2025 | 1,32 | 1,32 | 1,24 | 1,24 | -0,80% | - |
| 14.10.2025 | 1,32 | 1,32 | 1,25 | 1,25 | 0,00% | - |
| 13.10.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -3,10% | - |
| 10.10.2025 | 1,34 | 1,35 | 1,29 | 1,29 | 1,57% | - |
| 09.10.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -3,05% | - |
| 08.10.2025 | 1,36 | 1,38 | 1,31 | 1,31 | 0,00% | - |
| 07.10.2025 | 1,34 | 1,37 | 1,31 | 1,31 | 0,00% | - |
| 06.10.2025 | 1,37 | 1,38 | 1,31 | 1,31 | 0,77% | - |
| 03.10.2025 | 1,36 | 1,38 | 1,30 | 1,30 | 0,00% | - |
| 02.10.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -0,76% | - |
| 01.10.2025 | 1,36 | 1,38 | 1,31 | 1,31 | 1,55% | - |
| 30.09.2025 | 1,34 | 1,36 | 1,29 | 1,29 | 0,00% | - |
| 29.09.2025 | 1,34 | 1,36 | 1,29 | 1,29 | 1,57% | - |
| 26.09.2025 | 1,33 | 1,36 | 1,27 | 1,27 | -0,78% | - |
| 25.09.2025 | 1,34 | 1,37 | 1,28 | 1,28 | -1,54% | - |
| 24.09.2025 | 1,37 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 23.09.2025 | 1,39 | 1,42 | 1,30 | 1,30 | -2,99% | - |
| 22.09.2025 | 1,41 | 1,42 | 1,34 | 1,34 | -0,74% | - |
| 19.09.2025 | 1,41 | 1,42 | 1,35 | 1,35 | -0,74% | - |
| 18.09.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -0,73% | - |
| 17.09.2025 | 1,42 | 1,43 | 1,37 | 1,37 | 0,74% | - |
| 16.09.2025 | 1,42 | 1,44 | 1,36 | 1,36 | 0,00% | - |
| 15.09.2025 | 1,43 | 1,44 | 1,36 | 1,36 | -0,73% | - |
| 12.09.2025 | 1,38 | 1,43 | 1,37 | 1,37 | 3,79% | - |
| 11.09.2025 | 1,38 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 10.09.2025 | 1,39 | 1,40 | 1,32 | 1,32 | 0,76% | - |
| 09.09.2025 | 1,36 | 1,39 | 1,31 | 1,31 | 1,55% | - |
| 08.09.2025 | 1,36 | 1,37 | 1,29 | 1,29 | 0,00% | - |
| 05.09.2025 | 1,36 | 1,38 | 1,29 | 1,29 | -2,27% | - |
| 04.09.2025 | 1,38 | 1,38 | 1,32 | 1,32 | 0,76% | - |
| 03.09.2025 | 1,38 | 1,39 | 1,31 | 1,31 | 0,00% | - |
| 02.09.2025 | 1,38 | 1,38 | 1,31 | 1,31 | 0,00% | - |
| 01.09.2025 | 1,39 | 1,41 | 1,31 | 1,31 | -1,50% | - |
| 29.08.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -0,75% | - |
| 28.08.2025 | 1,37 | 1,41 | 1,34 | 1,34 | 2,29% | - |
| 27.08.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -1,50% | - |
| 26.08.2025 | 1,40 | 1,42 | 1,33 | 1,33 | -5,00% | - |
| 25.08.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,08% | - |
| 22.08.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 1,47% | - |
| 21.08.2025 | 1,36 | 1,39 | 1,36 | 1,37 | 0,74% | - |
| 20.08.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,37% | - |
| 19.08.2025 | 1,35 | 1,38 | 1,34 | 1,35 | 1,12% | - |
| 18.08.2025 | 1,29 | 1,38 | 1,29 | 1,34 | -0,74% | - |
| 15.08.2025 | 1,36 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 14.08.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -1,47% | - |
| 13.08.2025 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 12.08.2025 | 1,40 | 1,43 | 1,36 | 1,37 | 0,00% | - |
| 11.08.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -0,73% | - |
| 08.08.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -2,48% | - |
| 07.08.2025 | 1,42 | 1,43 | 1,38 | 1,41 | 0,71% | - |
| 06.08.2025 | 1,40 | 1,43 | 1,39 | 1,40 | 0,00% | - |
| 05.08.2025 | 1,42 | 1,46 | 1,39 | 1,40 | -1,41% | - |
| 04.08.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 2,53% | - |
| 01.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,36% | - |
| 31.07.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -0,36% | - |
| 30.07.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 29.07.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 28.07.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,00% | - |
| 25.07.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,36% | - |
| 24.07.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,00% | - |
| 23.07.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,43% | - |
| 22.07.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 21.07.2025 | 1,44 | 1,48 | 1,44 | 1,46 | 2,11% | - |
| 18.07.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 1,79% | - |
| 17.07.2025 | 1,44 | 1,46 | 1,40 | 1,40 | 2,94% | - |
| 16.07.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -5,56% | - |
| 15.07.2025 | 1,42 | 1,47 | 1,42 | 1,44 | -0,69% | - |
| 14.07.2025 | 1,46 | 1,49 | 1,42 | 1,45 | 0,69% | - |
| 11.07.2025 | 1,41 | 1,47 | 1,40 | 1,44 | 2,86% | - |
| 10.07.2025 | 1,39 | 1,43 | 1,38 | 1,40 | -0,71% | - |
| 09.07.2025 | 1,43 | 1,44 | 1,38 | 1,41 | 0,36% | - |
| 08.07.2025 | 1,35 | 1,45 | 1,35 | 1,41 | 8,91% | - |
| 07.07.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 0,78% | - |
| 04.07.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 03.07.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,39% | - |
| 02.07.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 01.07.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -1,55% | - |
| 30.06.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 1,18% | - |
| 27.06.2025 | 1,22 | 1,31 | 1,22 | 1,28 | 0,00% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 0,79% | - |
| 24.06.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 1,20% | - |