£9,769
1,65%
Echtzeit-Aktienkurs Beazley PLC
Bid:
Ask:
Aktienkurse zur Beazley PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,60 | 9,76 | 9,60 | 9,73 | 1,25% | 216.371,00 |
| 05.06.2025 | 9,56 | 9,64 | 9,52 | 9,61 | 0,26% | 128.001,00 |
| 04.06.2025 | 9,52 | 9,60 | 9,45 | 9,59 | 1,16% | 412.236,00 |
| 03.06.2025 | 9,52 | 9,59 | 9,43 | 9,48 | -0,05% | 193.362,00 |
| 02.06.2025 | 9,44 | 9,57 | 9,43 | 9,48 | 0,26% | 370.833,00 |
| 30.05.2025 | 9,39 | 9,55 | 9,39 | 9,46 | 1,67% | 297.507,00 |
| 29.05.2025 | 9,31 | 9,32 | 9,24 | 9,30 | 0,65% | 63.309,00 |
| 28.05.2025 | 9,27 | 9,32 | 9,22 | 9,24 | 0,22% | 199.434,00 |
| 27.05.2025 | 9,32 | 9,32 | 9,17 | 9,22 | -1,31% | 252.994,00 |
| 26.05.2025 | 9,28 | 9,40 | 9,28 | 9,34 | 1,10% | - |
| 23.05.2025 | 9,47 | 9,47 | 9,08 | 9,24 | -2,25% | 391.468,00 |
| 22.05.2025 | 9,18 | 9,47 | 9,13 | 9,45 | 2,86% | 373.027,00 |
| 21.05.2025 | 9,18 | 9,29 | 9,18 | 9,19 | 0,11% | 147.194,00 |
| 20.05.2025 | 9,14 | 9,31 | 9,14 | 9,18 | 0,63% | 314.481,00 |
| 19.05.2025 | 9,10 | 9,18 | 9,05 | 9,12 | 0,19% | 221.010,00 |
| 16.05.2025 | 9,11 | 9,19 | 9,07 | 9,11 | 0,17% | 169.316,00 |
| 15.05.2025 | 8,91 | 9,15 | 8,90 | 9,09 | 1,96% | 401.145,00 |
| 14.05.2025 | 8,75 | 8,94 | 8,74 | 8,92 | 2,35% | 417.605,00 |
| 13.05.2025 | 8,69 | 8,77 | 8,60 | 8,71 | -0,17% | 496.560,00 |
| 12.05.2025 | 8,96 | 8,96 | 8,59 | 8,73 | -1,80% | 505.443,00 |
| 09.05.2025 | 8,81 | 8,90 | 8,73 | 8,89 | 0,97% | 231.326,00 |
| 08.05.2025 | 8,95 | 8,96 | 8,80 | 8,80 | -1,29% | 525.791,00 |
| 07.05.2025 | 9,06 | 9,06 | 8,87 | 8,92 | -1,55% | 385.279,00 |
| 06.05.2025 | 8,88 | 9,06 | 8,88 | 9,06 | 2,05% | 365.785,00 |
| 05.05.2025 | 8,86 | 8,87 | 8,82 | 8,87 | -0,13% | - |
| 02.05.2025 | 8,96 | 9,02 | 8,76 | 8,89 | -0,50% | 610.509,00 |
| 01.05.2025 | 8,77 | 8,96 | 8,68 | 8,93 | 1,59% | 130.714,00 |
| 30.04.2025 | 8,82 | 8,83 | 8,67 | 8,79 | 0,74% | 393.070,00 |
| 29.04.2025 | 8,53 | 8,73 | 8,32 | 8,73 | -1,41% | 902.691,00 |
| 28.04.2025 | 8,96 | 8,96 | 8,82 | 8,85 | -0,90% | 281.242,00 |
| 25.04.2025 | 9,09 | 9,12 | 8,91 | 8,93 | -1,38% | 344.364,00 |
| 24.04.2025 | 9,09 | 9,17 | 9,02 | 9,06 | -0,44% | 291.812,00 |
| 23.04.2025 | 9,20 | 9,22 | 9,08 | 9,10 | -0,11% | 321.731,00 |
| 22.04.2025 | 9,07 | 9,18 | 9,05 | 9,11 | -0,16% | 262.436,00 |
| 17.04.2025 | 9,18 | 9,20 | 9,09 | 9,12 | -1,11% | 165.029,00 |
| 16.04.2025 | 9,22 | 9,24 | 9,11 | 9,22 | -0,40% | 365.939,00 |
| 15.04.2025 | 9,05 | 9,28 | 9,05 | 9,26 | 2,18% | 190.793,00 |
| 14.04.2025 | 8,98 | 9,10 | 8,96 | 9,06 | 2,42% | 276.379,00 |
| 11.04.2025 | 8,80 | 8,92 | 8,67 | 8,85 | 1,24% | 545.924,00 |
| 10.04.2025 | 8,88 | 8,93 | 8,67 | 8,74 | 4,61% | 459.568,00 |
| 09.04.2025 | 8,52 | 8,63 | 8,30 | 8,36 | -3,07% | 538.279,00 |
| 08.04.2025 | 8,34 | 8,70 | 8,34 | 8,62 | 5,03% | 562.626,00 |
| 07.04.2025 | 8,32 | 8,57 | 8,16 | 8,21 | -5,25% | 457.694,00 |
| 04.04.2025 | 9,25 | 9,33 | 8,61 | 8,66 | -6,56% | 757.498,00 |
| 03.04.2025 | 9,05 | 9,27 | 9,05 | 9,27 | 1,26% | 648.806,00 |
| 02.04.2025 | 9,31 | 9,33 | 9,04 | 9,16 | -1,66% | 513.377,00 |
| 01.04.2025 | 9,30 | 9,44 | 9,27 | 9,31 | 0,43% | 437.069,00 |
| 31.03.2025 | 9,12 | 9,28 | 9,05 | 9,27 | 1,09% | 488.685,00 |
| 28.03.2025 | 9,12 | 9,21 | 9,12 | 9,17 | 0,55% | 386.230,00 |
| 27.03.2025 | 8,96 | 9,13 | 8,94 | 9,12 | 1,50% | 301.428,00 |
| 26.03.2025 | 8,91 | 9,04 | 8,88 | 8,99 | 1,47% | 153.511,00 |
| 25.03.2025 | 8,73 | 8,86 | 8,72 | 8,86 | 1,84% | 401.856,00 |
| 24.03.2025 | 8,66 | 8,78 | 8,63 | 8,70 | 1,05% | 233.461,00 |
| 21.03.2025 | 8,59 | 8,68 | 8,56 | 8,61 | -0,06% | 204.978,00 |
| 20.03.2025 | 8,76 | 8,78 | 8,53 | 8,61 | -4,07% | 240.026,00 |
| 19.03.2025 | 8,96 | 9,00 | 8,93 | 8,98 | -0,50% | 186.763,00 |
| 18.03.2025 | 8,99 | 9,09 | 8,96 | 9,02 | 0,39% | 307.812,00 |
| 17.03.2025 | 8,91 | 9,05 | 8,91 | 8,99 | 1,41% | 318.966,00 |
| 14.03.2025 | 8,71 | 8,92 | 8,71 | 8,86 | 1,66% | 378.096,00 |
| 13.03.2025 | 8,96 | 9,05 | 8,71 | 8,72 | -2,90% | 335.803,00 |
| 12.03.2025 | 8,97 | 9,05 | 8,90 | 8,98 | 0,73% | 408.462,00 |
| 11.03.2025 | 8,93 | 8,98 | 8,84 | 8,91 | -0,67% | 527.169,00 |
| 10.03.2025 | 8,90 | 9,03 | 8,86 | 8,97 | 0,98% | 514.714,00 |
| 07.03.2025 | 8,82 | 8,94 | 8,78 | 8,88 | -0,58% | 277.669,00 |
| 06.03.2025 | 8,99 | 9,10 | 8,91 | 8,94 | 0,28% | 379.152,00 |
| 05.03.2025 | 9,12 | 9,25 | 8,91 | 8,91 | 0,34% | 557.038,00 |
| 04.03.2025 | 9,07 | 9,22 | 8,77 | 8,88 | -0,62% | 732.876,00 |
| 03.03.2025 | 8,79 | 8,97 | 8,76 | 8,94 | 2,35% | 290.673,00 |
| 28.02.2025 | 8,54 | 8,77 | 8,53 | 8,73 | 1,81% | 204.973,00 |
| 27.02.2025 | 8,56 | 8,59 | 8,49 | 8,58 | -0,12% | 354.967,00 |
| 26.02.2025 | 8,30 | 8,62 | 8,30 | 8,59 | 3,62% | 274.320,00 |
| 25.02.2025 | 8,15 | 8,32 | 8,15 | 8,29 | 0,79% | 281.128,00 |
| 24.02.2025 | 8,24 | 8,29 | 8,14 | 8,22 | 0,43% | 176.443,00 |
| 21.02.2025 | 8,10 | 8,21 | 8,10 | 8,19 | 1,14% | 369.605,00 |
| 20.02.2025 | 8,21 | 8,31 | 8,07 | 8,09 | -0,80% | 346.886,00 |
| 19.02.2025 | 8,36 | 8,37 | 8,16 | 8,16 | -2,36% | 270.004,00 |
| 18.02.2025 | 8,41 | 8,41 | 8,32 | 8,36 | -0,65% | 150.514,00 |
| 17.02.2025 | 8,35 | 8,42 | 8,34 | 8,41 | 0,94% | 108.294,00 |
| 14.02.2025 | 8,33 | 8,38 | 8,25 | 8,33 | 0,26% | 237.132,00 |
| 13.02.2025 | 8,46 | 8,50 | 8,18 | 8,31 | -2,18% | 342.620,00 |
| 12.02.2025 | 8,58 | 8,58 | 8,48 | 8,50 | -1,11% | 145.062,00 |
| 11.02.2025 | 8,57 | 8,63 | 8,52 | 8,59 | 0,17% | 147.809,00 |
| 10.02.2025 | 8,61 | 8,65 | 8,57 | 8,58 | -0,46% | 197.343,00 |
| 07.02.2025 | 8,74 | 8,76 | 8,60 | 8,62 | -0,46% | 273.456,00 |
| 06.02.2025 | 8,45 | 8,67 | 8,45 | 8,66 | 3,47% | 440.210,00 |
| 05.02.2025 | 8,15 | 8,37 | 8,13 | 8,37 | 2,32% | 364.874,00 |
| 04.02.2025 | 8,18 | 8,20 | 8,09 | 8,18 | -0,49% | 397.051,00 |
| 03.02.2025 | 8,27 | 8,32 | 8,21 | 8,22 | -1,62% | 282.472,00 |
| 31.01.2025 | 8,39 | 8,48 | 8,33 | 8,35 | -0,48% | 168.302,00 |
| 30.01.2025 | 8,45 | 8,49 | 8,38 | 8,39 | -0,24% | 119.653,00 |
| 29.01.2025 | 8,19 | 8,46 | 8,19 | 8,41 | 3,76% | 236.199,00 |
| 28.01.2025 | 8,33 | 8,35 | 8,10 | 8,11 | -2,73% | 353.563,00 |
| 27.01.2025 | 8,33 | 8,38 | 8,27 | 8,33 | -0,09% | 352.278,00 |
| 24.01.2025 | 8,47 | 8,50 | 8,34 | 8,34 | -1,59% | 100.922,00 |
| 23.01.2025 | 8,42 | 8,51 | 8,41 | 8,48 | 0,47% | 161.520,00 |
| 22.01.2025 | 8,39 | 8,59 | 8,39 | 8,44 | 0,78% | 165.546,00 |
| 21.01.2025 | 8,34 | 8,46 | 8,34 | 8,37 | 0,39% | 165.098,00 |
| 20.01.2025 | 8,53 | 8,56 | 8,33 | 8,34 | -1,27% | 270.090,00 |
| 17.01.2025 | 8,26 | 8,47 | 8,24 | 8,45 | 2,99% | 466.446,00 |
| 16.01.2025 | 8,04 | 8,20 | 8,03 | 8,20 | 2,76% | 493.073,00 |