11,300€
2,73%
Echtzeit-Aktienkurs BEAZLEY PLC LS -,05
Bid:
Ask:
Aktienkurse zur BEAZLEY PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,40 | 11,65 | 11,40 | 11,50 | 0,88% | - |
| 05.06.2025 | 11,00 | 11,55 | 11,00 | 11,40 | 0,00% | - |
| 04.06.2025 | 11,30 | 11,45 | 11,30 | 11,40 | 0,44% | - |
| 03.06.2025 | 11,30 | 11,45 | 11,25 | 11,35 | 1,34% | - |
| 02.06.2025 | 11,20 | 11,45 | 11,20 | 11,20 | 0,00% | - |
| 30.05.2025 | 10,70 | 11,45 | 10,70 | 11,20 | 1,36% | - |
| 29.05.2025 | 10,70 | 11,25 | 10,70 | 11,05 | 0,45% | - |
| 28.05.2025 | 10,60 | 11,15 | 10,60 | 11,00 | 0,00% | - |
| 27.05.2025 | 10,70 | 11,25 | 10,70 | 11,00 | -1,79% | - |
| 26.05.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 1,82% | - |
| 23.05.2025 | 11,30 | 11,35 | 10,90 | 11,00 | -2,22% | 8.100,00 |
| 22.05.2025 | 10,80 | 11,35 | 10,80 | 11,25 | 3,21% | - |
| 21.05.2025 | 10,50 | 11,05 | 10,50 | 10,90 | 0,00% | - |
| 20.05.2025 | 10,50 | 11,15 | 10,50 | 10,90 | 0,46% | - |
| 19.05.2025 | 10,80 | 10,95 | 10,75 | 10,85 | 0,00% | - |
| 16.05.2025 | 10,80 | 11,05 | 10,80 | 10,85 | 0,46% | - |
| 15.05.2025 | 10,20 | 10,95 | 10,20 | 10,80 | 1,89% | - |
| 14.05.2025 | 10,00 | 10,65 | 10,00 | 10,60 | 2,42% | - |
| 13.05.2025 | 10,35 | 10,50 | 10,25 | 10,35 | 0,00% | - |
| 12.05.2025 | 10,55 | 10,70 | 10,25 | 10,35 | -1,43% | - |
| 09.05.2025 | 10,45 | 10,55 | 10,35 | 10,50 | 0,96% | - |
| 08.05.2025 | 10,20 | 10,65 | 10,20 | 10,40 | -0,48% | - |
| 07.05.2025 | 10,20 | 10,75 | 10,20 | 10,45 | -1,88% | - |
| 06.05.2025 | 10,00 | 10,75 | 10,00 | 10,65 | 2,40% | - |
| 05.05.2025 | 10,40 | 10,45 | 10,35 | 10,40 | -0,48% | - |
| 02.05.2025 | 10,55 | 10,65 | 10,35 | 10,45 | 0,97% | - |
| 30.04.2025 | 10,40 | 10,45 | 10,25 | 10,35 | 1,22% | - |
| 29.04.2025 | 10,10 | 10,50 | 9,88 | 10,23 | -3,08% | - |
| 28.04.2025 | 10,45 | 10,65 | 10,45 | 10,55 | 0,00% | - |
| 25.04.2025 | 10,65 | 10,75 | 10,50 | 10,55 | -0,47% | - |
| 24.04.2025 | 10,60 | 10,85 | 10,60 | 10,60 | -0,47% | - |
| 23.04.2025 | 10,75 | 10,85 | 10,60 | 10,65 | 0,00% | 5.400,00 |
| 22.04.2025 | 10,20 | 10,75 | 10,20 | 10,65 | 0,47% | - |
| 17.04.2025 | 10,30 | 10,85 | 10,30 | 10,60 | -0,93% | - |
| 16.04.2025 | 10,30 | 10,85 | 10,30 | 10,70 | -1,38% | - |
| 15.04.2025 | 10,55 | 10,95 | 10,55 | 10,85 | 2,84% | - |
| 14.04.2025 | 10,35 | 10,65 | 10,35 | 10,55 | 3,18% | 900,00 |
| 11.04.2025 | 10,15 | 10,35 | 10,00 | 10,23 | 0,99% | - |
| 10.04.2025 | 9,90 | 10,55 | 9,90 | 10,13 | 4,38% | - |
| 09.04.2025 | 9,78 | 10,10 | 9,63 | 9,70 | -3,48% | - |
| 08.04.2025 | 9,78 | 10,25 | 9,68 | 10,05 | 5,24% | - |
| 07.04.2025 | 9,95 | 10,18 | 9,55 | 9,55 | -6,60% | 1.260,00 |
| 04.04.2025 | 10,90 | 11,05 | 10,18 | 10,23 | -6,62% | - |
| 03.04.2025 | 10,80 | 11,15 | 10,75 | 10,95 | 0,00% | - |
| 02.04.2025 | 10,80 | 11,25 | 10,80 | 10,95 | -2,67% | - |
| 01.04.2025 | 11,10 | 11,35 | 11,10 | 11,25 | 1,35% | - |
| 31.03.2025 | 10,50 | 11,15 | 10,50 | 11,10 | 0,91% | - |
| 28.03.2025 | 10,90 | 11,15 | 10,90 | 11,00 | 0,92% | - |
| 27.03.2025 | 10,40 | 11,05 | 10,40 | 10,90 | 0,93% | - |
| 26.03.2025 | 10,60 | 10,90 | 10,60 | 10,80 | 1,41% | - |
| 25.03.2025 | 10,40 | 10,65 | 10,40 | 10,65 | 1,91% | - |
| 24.03.2025 | 9,95 | 10,55 | 9,95 | 10,45 | 1,21% | - |
| 21.03.2025 | 10,33 | 10,45 | 10,25 | 10,33 | 0,00% | - |
| 20.03.2025 | 10,30 | 10,70 | 10,25 | 10,33 | -3,95% | - |
| 19.03.2025 | 10,75 | 10,85 | 10,70 | 10,75 | -0,46% | - |
| 18.03.2025 | 10,70 | 10,85 | 10,70 | 10,80 | 0,93% | - |
| 17.03.2025 | 10,20 | 10,85 | 10,20 | 10,70 | 1,42% | - |
| 14.03.2025 | 10,10 | 10,65 | 10,10 | 10,55 | 1,44% | - |
| 13.03.2025 | 10,30 | 10,85 | 10,30 | 10,40 | -2,35% | - |
| 12.03.2025 | 10,20 | 10,80 | 10,20 | 10,65 | 0,95% | - |
| 11.03.2025 | 10,30 | 10,70 | 10,20 | 10,55 | -0,94% | - |
| 10.03.2025 | 10,60 | 10,85 | 10,60 | 10,65 | 0,47% | - |
| 07.03.2025 | 10,20 | 10,75 | 10,20 | 10,60 | -0,47% | - |
| 06.03.2025 | 10,80 | 10,95 | 10,65 | 10,65 | 0,47% | - |
| 05.03.2025 | 10,80 | 11,15 | 10,40 | 10,60 | -1,40% | - |
| 04.03.2025 | 10,40 | 11,25 | 10,40 | 10,75 | -0,92% | - |
| 03.03.2025 | 10,30 | 10,95 | 10,30 | 10,85 | 2,36% | - |
| 28.02.2025 | 10,28 | 10,65 | 10,28 | 10,60 | 1,92% | - |
| 27.02.2025 | 10,35 | 10,45 | 10,35 | 10,40 | 0,48% | - |
| 26.02.2025 | 9,75 | 10,50 | 9,75 | 10,35 | 2,99% | - |
| 25.02.2025 | 9,88 | 10,15 | 9,88 | 10,05 | 1,01% | - |
| 24.02.2025 | 9,55 | 10,08 | 9,55 | 9,95 | 0,76% | - |
| 21.02.2025 | 9,45 | 10,00 | 9,45 | 9,88 | 1,02% | - |
| 20.02.2025 | 9,55 | 10,15 | 9,55 | 9,78 | -1,01% | - |
| 19.02.2025 | 9,75 | 10,18 | 9,75 | 9,88 | -2,95% | - |
| 18.02.2025 | 10,15 | 10,25 | 10,10 | 10,18 | 0,41% | - |
| 17.02.2025 | 10,01 | 10,21 | 10,00 | 10,13 | 1,34% | - |
| 14.02.2025 | 9,96 | 10,14 | 9,95 | 10,00 | 0,45% | 4.360,00 |
| 13.02.2025 | 10,20 | 10,29 | 9,87 | 9,95 | -2,36% | - |
| 12.02.2025 | 10,32 | 10,41 | 10,19 | 10,20 | -1,18% | - |
| 11.02.2025 | 10,29 | 10,42 | 10,28 | 10,32 | 0,22% | - |
| 10.02.2025 | 10,36 | 10,49 | 10,29 | 10,29 | -0,54% | 500,00 |
| 07.02.2025 | 10,37 | 10,57 | 10,33 | 10,35 | -0,14% | - |
| 06.02.2025 | 10,01 | 10,47 | 10,00 | 10,36 | 4,72% | - |
| 05.02.2025 | 9,84 | 10,13 | 9,84 | 9,90 | 0,49% | - |
| 04.02.2025 | 9,89 | 9,96 | 9,80 | 9,85 | -0,50% | - |
| 03.02.2025 | 10,01 | 10,08 | 9,90 | 9,90 | -0,79% | - |
| 31.01.2025 | 10,04 | 10,22 | 9,97 | 9,98 | -0,51% | - |
| 30.01.2025 | 10,05 | 10,23 | 10,02 | 10,03 | -0,21% | - |
| 29.01.2025 | 9,67 | 10,18 | 9,66 | 10,05 | 4,01% | - |
| 28.01.2025 | 9,94 | 10,03 | 9,65 | 9,66 | -2,64% | - |
| 27.01.2025 | 9,86 | 10,03 | 9,86 | 9,92 | 0,01% | - |
| 24.01.2025 | 10,06 | 10,14 | 9,91 | 9,92 | -1,30% | - |
| 23.01.2025 | 9,98 | 10,14 | 9,98 | 10,05 | 0,40% | - |
| 22.01.2025 | 9,94 | 10,23 | 9,92 | 10,01 | 0,82% | - |
| 21.01.2025 | 9,85 | 10,08 | 9,85 | 9,93 | 0,67% | 6.200,00 |
| 20.01.2025 | 9,99 | 10,16 | 9,85 | 9,87 | -1,37% | - |
| 17.01.2025 | 9,79 | 10,12 | 9,77 | 10,00 | 2,95% | 3.512,00 |
| 16.01.2025 | 9,49 | 9,80 | 9,49 | 9,72 | 2,46% | - |
| 15.01.2025 | 9,37 | 9,59 | 9,37 | 9,48 | 1,45% | - |