£6,441
-1,81%
Echtzeit-Aktienkurs Beazley PLC
Bid:
Ask:
Aktienkurse zur Beazley PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,63 | 6,67 | 6,38 | 6,38 | -2,70% | 128.922,00 |
| 25.04.2024 | 6,65 | 6,71 | 6,55 | 6,56 | -1,94% | 315.333,00 |
| 24.04.2024 | 6,69 | 6,75 | 6,66 | 6,69 | -0,45% | 182.936,00 |
| 23.04.2024 | 6,71 | 6,74 | 6,67 | 6,72 | 0,37% | 267.543,00 |
| 22.04.2024 | 6,69 | 6,76 | 6,68 | 6,70 | 1,67% | 66.734,00 |
| 19.04.2024 | 6,68 | 6,69 | 6,52 | 6,59 | -1,72% | 217.357,00 |
| 18.04.2024 | 6,59 | 6,70 | 6,57 | 6,70 | 2,60% | 240.331,00 |
| 17.04.2024 | 6,50 | 6,63 | 6,49 | 6,53 | 0,62% | 233.976,00 |
| 16.04.2024 | 6,62 | 6,66 | 6,49 | 6,49 | -3,64% | 247.347,00 |
| 15.04.2024 | 6,58 | 6,77 | 6,58 | 6,74 | 3,19% | 365.562,00 |
| 12.04.2024 | 6,64 | 6,64 | 6,51 | 6,53 | -1,33% | 172.414,00 |
| 11.04.2024 | 6,62 | 6,68 | 6,57 | 6,62 | -0,08% | 165.828,00 |
| 10.04.2024 | 6,57 | 6,63 | 6,52 | 6,62 | 0,91% | 141.603,00 |
| 09.04.2024 | 6,79 | 6,85 | 6,54 | 6,56 | -2,89% | 136.141,00 |
| 08.04.2024 | 6,59 | 6,76 | 6,59 | 6,76 | 2,82% | 168.713,00 |
| 05.04.2024 | 6,59 | 6,62 | 6,53 | 6,57 | -0,83% | 149.414,00 |
| 04.04.2024 | 6,62 | 6,68 | 6,60 | 6,63 | -0,30% | 141.894,00 |
| 03.04.2024 | 6,73 | 6,73 | 6,65 | 6,65 | -1,19% | 101.005,00 |
| 02.04.2024 | 6,70 | 6,78 | 6,69 | 6,73 | 1,20% | 235.059,00 |
| 28.03.2024 | 6,73 | 6,75 | 6,64 | 6,65 | -1,01% | 164.216,00 |
| 27.03.2024 | 6,74 | 6,76 | 6,65 | 6,71 | 0,64% | 179.598,00 |
| 26.03.2024 | 6,78 | 6,79 | 6,59 | 6,67 | -2,41% | 238.238,00 |
| 25.03.2024 | 6,88 | 6,89 | 6,77 | 6,84 | -1,20% | 194.012,00 |
| 22.03.2024 | 6,95 | 7,00 | 6,90 | 6,92 | 0,52% | 410.051,00 |
| 21.03.2024 | 6,92 | 6,92 | 6,74 | 6,88 | -0,83% | 375.305,00 |
| 20.03.2024 | 6,84 | 6,95 | 6,75 | 6,94 | 2,13% | 127.201,00 |
| 19.03.2024 | 6,68 | 6,81 | 6,68 | 6,80 | 1,12% | 251.289,00 |
| 18.03.2024 | 6,60 | 6,76 | 6,60 | 6,72 | 2,44% | 146.508,00 |
| 15.03.2024 | 6,65 | 6,65 | 6,53 | 6,56 | -1,77% | 138.808,00 |
| 14.03.2024 | 6,71 | 6,75 | 6,66 | 6,68 | -0,55% | 162.625,00 |
| 13.03.2024 | 6,74 | 6,78 | 6,71 | 6,72 | 0,45% | 170.782,00 |
| 12.03.2024 | 6,49 | 6,69 | 6,46 | 6,69 | 3,97% | 177.617,00 |
| 11.03.2024 | 6,42 | 6,47 | 6,38 | 6,43 | -0,54% | 231.007,00 |
| 08.03.2024 | 6,53 | 6,54 | 6,43 | 6,47 | -1,00% | 239.094,00 |
| 07.03.2024 | 6,70 | 6,80 | 6,48 | 6,53 | 0,00% | 478.038,00 |
| 06.03.2024 | 6,59 | 6,60 | 6,52 | 6,53 | -0,65% | 312.444,00 |
| 05.03.2024 | 6,53 | 6,59 | 6,50 | 6,57 | 0,81% | 223.083,00 |
| 04.03.2024 | 6,63 | 6,63 | 6,51 | 6,52 | -2,37% | 158.923,00 |
| 01.03.2024 | 6,57 | 6,69 | 6,56 | 6,68 | 1,41% | 258.377,00 |
| 29.02.2024 | 6,55 | 6,64 | 6,55 | 6,59 | 0,92% | 292.052,00 |
| 28.02.2024 | 6,44 | 6,53 | 6,32 | 6,53 | 1,87% | 422.922,00 |
| 27.02.2024 | 6,52 | 6,52 | 6,38 | 6,41 | -1,46% | 205.725,00 |
| 26.02.2024 | 6,49 | 6,53 | 6,43 | 6,50 | 0,70% | 202.059,00 |
| 23.02.2024 | 6,34 | 6,46 | 6,32 | 6,46 | 1,65% | 292.240,00 |
| 22.02.2024 | 6,25 | 6,40 | 6,17 | 6,35 | 9,11% | 745.073,00 |
| 21.02.2024 | 5,77 | 5,85 | 5,77 | 5,82 | 1,84% | 139.751,00 |
| 20.02.2024 | 5,66 | 5,73 | 5,63 | 5,72 | 0,26% | 106.426,00 |
| 19.02.2024 | 5,84 | 5,84 | 5,68 | 5,70 | -2,76% | 112.007,00 |
| 16.02.2024 | 5,86 | 5,89 | 5,83 | 5,86 | 0,77% | 86.972,00 |
| 15.02.2024 | 5,78 | 5,83 | 5,78 | 5,82 | 0,99% | 184.432,00 |
| 14.02.2024 | 5,79 | 5,80 | 5,74 | 5,76 | -0,38% | 78.617,00 |
| 13.02.2024 | 5,80 | 5,85 | 5,75 | 5,78 | 0,38% | 227.049,00 |
| 12.02.2024 | 5,68 | 5,77 | 5,68 | 5,76 | 2,22% | 162.922,00 |
| 09.02.2024 | 5,59 | 5,68 | 5,59 | 5,64 | 0,13% | 198.650,00 |
| 08.02.2024 | 5,63 | 5,70 | 5,60 | 5,63 | 1,67% | 163.346,00 |
| 07.02.2024 | 5,59 | 5,61 | 5,53 | 5,54 | -0,54% | 136.554,00 |
| 06.02.2024 | 5,54 | 5,60 | 5,53 | 5,57 | 1,00% | 193.443,00 |
| 05.02.2024 | 5,50 | 5,55 | 5,48 | 5,51 | -0,49% | 66.566,00 |
| 02.02.2024 | 5,58 | 5,60 | 5,52 | 5,54 | 0,40% | 181.965,00 |
| 01.02.2024 | 5,42 | 5,59 | 5,42 | 5,52 | 1,29% | 284.138,00 |
| 31.01.2024 | 5,40 | 5,48 | 5,39 | 5,45 | 1,02% | 186.844,00 |
| 30.01.2024 | 5,47 | 5,48 | 5,36 | 5,39 | -0,65% | 163.606,00 |
| 29.01.2024 | 5,47 | 5,47 | 5,42 | 5,43 | -0,82% | 87.278,00 |
| 26.01.2024 | 5,33 | 5,48 | 5,31 | 5,47 | 2,87% | 241.670,00 |
| 25.01.2024 | 5,35 | 5,37 | 5,30 | 5,32 | -0,28% | 393.132,00 |
| 24.01.2024 | 5,26 | 5,34 | 5,25 | 5,33 | 0,80% | 250.605,00 |
| 23.01.2024 | 5,30 | 5,31 | 5,26 | 5,29 | 1,05% | 442.822,00 |
| 22.01.2024 | 5,20 | 5,30 | 5,19 | 5,24 | 2,05% | 145.521,00 |
| 19.01.2024 | 5,11 | 5,15 | 5,09 | 5,13 | 1,38% | 107.672,00 |
| 18.01.2024 | 5,06 | 5,09 | 5,03 | 5,06 | -0,20% | 136.052,00 |
| 17.01.2024 | 5,01 | 5,07 | 4,94 | 5,07 | 0,20% | 132.547,00 |
| 16.01.2024 | 5,10 | 5,18 | 5,05 | 5,06 | -1,17% | 122.274,00 |
| 15.01.2024 | 5,06 | 5,13 | 5,05 | 5,12 | 1,49% | 157.100,00 |
| 12.01.2024 | 5,08 | 5,12 | 5,01 | 5,05 | 0,10% | 532.985,00 |
| 11.01.2024 | 5,16 | 5,19 | 5,04 | 5,04 | -1,66% | 408.984,00 |
| 10.01.2024 | 5,27 | 5,29 | 5,11 | 5,13 | -2,94% | 204.542,00 |
| 09.01.2024 | 5,52 | 5,53 | 5,28 | 5,28 | -4,61% | 266.641,00 |
| 08.01.2024 | 5,44 | 5,55 | 5,43 | 5,54 | 1,97% | 129.568,00 |
| 05.01.2024 | 5,41 | 5,46 | 5,36 | 5,43 | -1,08% | 176.801,00 |
| 04.01.2024 | 5,25 | 5,49 | 5,25 | 5,49 | 4,62% | 173.961,00 |
| 03.01.2024 | 5,28 | 5,31 | 5,24 | 5,25 | -0,29% | 168.660,00 |
| 02.01.2024 | 5,21 | 5,28 | 5,21 | 5,26 | 0,48% | 284.662,00 |
| 29.12.2023 | 5,24 | 5,26 | 5,21 | 5,24 | -0,19% | 43.306,00 |
| 28.12.2023 | 5,32 | 5,33 | 5,25 | 5,25 | -1,18% | 101.066,00 |
| 27.12.2023 | 5,32 | 5,36 | 5,29 | 5,31 | 0,33% | 118.453,00 |
| 22.12.2023 | 5,31 | 5,31 | 5,25 | 5,29 | -0,75% | 104.319,00 |
| 21.12.2023 | 5,44 | 5,44 | 5,32 | 5,33 | -1,39% | 70.717,00 |
| 20.12.2023 | 5,34 | 5,42 | 5,31 | 5,41 | 2,51% | 150.914,00 |
| 19.12.2023 | 5,30 | 5,36 | 5,25 | 5,27 | -0,99% | 218.884,00 |
| 18.12.2023 | 5,32 | 5,36 | 5,28 | 5,33 | -0,09% | 112.177,00 |
| 15.12.2023 | 5,39 | 5,42 | 5,33 | 5,33 | -1,84% | 100.620,00 |
| 14.12.2023 | 5,52 | 5,58 | 5,37 | 5,43 | -0,28% | 195.474,00 |
| 13.12.2023 | 5,43 | 5,48 | 5,39 | 5,45 | 0,18% | 198.346,00 |
| 12.12.2023 | 5,38 | 5,50 | 5,37 | 5,44 | 1,02% | 820.557,00 |
| 11.12.2023 | 5,40 | 5,44 | 5,29 | 5,38 | 0,09% | 166.385,00 |
| 08.12.2023 | 5,46 | 5,46 | 5,36 | 5,38 | -0,83% | 382.740,00 |
| 07.12.2023 | 5,47 | 5,47 | 5,40 | 5,42 | -1,19% | 154.393,00 |
| 06.12.2023 | 5,57 | 5,57 | 5,45 | 5,49 | 0,78% | 357.628,00 |
| 05.12.2023 | 5,32 | 5,46 | 5,32 | 5,44 | 1,35% | 179.764,00 |
| 04.12.2023 | 5,36 | 5,40 | 5,34 | 5,37 | -0,56% | 105.218,00 |