£12,929
0,42%
Echtzeit-Aktienkurs Beazley PLC
Bid:
Ask:
Aktienkurse zur Beazley PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 12,89 | 12,91 | 12,87 | 12,88 | -0,12% | 328.262,00 |
| 11.03.2026 | 12,89 | 12,89 | 12,87 | 12,89 | 0,04% | 584.675,00 |
| 10.03.2026 | 12,89 | 12,89 | 12,88 | 12,89 | -0,04% | 163.761,00 |
| 09.03.2026 | 12,89 | 12,90 | 12,88 | 12,89 | 0,00% | 149.048,00 |
| 06.03.2026 | 12,89 | 12,90 | 12,88 | 12,89 | 0,08% | 651.833,00 |
| 05.03.2026 | 12,90 | 12,90 | 12,88 | 12,88 | -0,08% | 603.140,00 |
| 04.03.2026 | 12,89 | 12,90 | 12,89 | 12,89 | -0,08% | 754.102,00 |
| 03.03.2026 | 12,94 | 12,94 | 12,90 | 12,90 | -0,08% | 3.080.520,00 |
| 02.03.2026 | 12,51 | 12,94 | 12,20 | 12,91 | 1,73% | 2.773.433,00 |
| 27.02.2026 | 12,48 | 12,77 | 12,44 | 12,69 | 1,85% | 1.717.737,00 |
| 26.02.2026 | 12,38 | 12,47 | 12,33 | 12,46 | 0,16% | 749.432,00 |
| 25.02.2026 | 12,29 | 12,45 | 12,29 | 12,44 | 1,51% | 626.497,00 |
| 24.02.2026 | 12,21 | 12,28 | 12,18 | 12,26 | 0,70% | 510.415,00 |
| 23.02.2026 | 12,20 | 12,25 | 12,16 | 12,17 | -0,37% | 461.179,00 |
| 20.02.2026 | 12,22 | 12,27 | 12,17 | 12,22 | -0,08% | 402.892,00 |
| 19.02.2026 | 12,18 | 12,39 | 12,17 | 12,23 | 0,95% | 1.122.567,00 |
| 18.02.2026 | 12,15 | 12,18 | 12,09 | 12,11 | -0,33% | 807.253,00 |
| 17.02.2026 | 12,23 | 12,27 | 12,12 | 12,15 | -0,33% | 779.183,00 |
| 16.02.2026 | 12,30 | 12,35 | 12,17 | 12,19 | -1,14% | 841.309,00 |
| 13.02.2026 | 12,37 | 12,46 | 12,29 | 12,33 | -0,32% | 509.126,00 |
| 12.02.2026 | 12,31 | 12,47 | 12,26 | 12,37 | 0,86% | 965.704,00 |
| 11.02.2026 | 12,33 | 12,34 | 12,14 | 12,27 | -0,28% | 797.822,00 |
| 10.02.2026 | 12,44 | 12,44 | 12,29 | 12,30 | -1,20% | 1.059.859,00 |
| 09.02.2026 | 12,43 | 12,45 | 12,39 | 12,45 | 0,65% | 387.483,00 |
| 06.02.2026 | 12,35 | 12,52 | 12,34 | 12,37 | 0,08% | 1.304.534,00 |
| 05.02.2026 | 12,40 | 12,43 | 12,34 | 12,36 | -0,32% | 1.510.258,00 |
| 04.02.2026 | 12,61 | 12,65 | 12,40 | 12,40 | 6,90% | 2.321.662,00 |
| 03.02.2026 | 11,64 | 11,66 | 11,57 | 11,60 | -0,68% | 571.920,00 |
| 02.02.2026 | 11,42 | 11,76 | 11,38 | 11,68 | 2,64% | 853.735,00 |
| 30.01.2026 | 11,29 | 11,50 | 11,22 | 11,38 | 0,53% | 441.714,00 |
| 29.01.2026 | 11,43 | 11,45 | 11,26 | 11,32 | -0,44% | 802.773,00 |
| 28.01.2026 | 11,33 | 11,46 | 11,26 | 11,37 | 0,26% | 562.421,00 |
| 27.01.2026 | 11,41 | 11,42 | 11,15 | 11,34 | -0,53% | 970.724,00 |
| 26.01.2026 | 11,58 | 11,73 | 11,31 | 11,40 | -1,26% | 1.277.541,00 |
| 23.01.2026 | 11,08 | 11,61 | 11,08 | 11,55 | 3,45% | 1.600.047,00 |
| 22.01.2026 | 11,31 | 11,47 | 10,50 | 11,16 | -0,62% | 2.506.984,00 |
| 21.01.2026 | 11,41 | 11,62 | 11,23 | 11,23 | -0,27% | 1.959.974,00 |
| 20.01.2026 | 11,58 | 11,61 | 11,26 | 11,26 | -3,68% | 2.080.316,00 |
| 19.01.2026 | 8,19 | 11,99 | 8,17 | 11,69 | 42,56% | 2.768.673,00 |
| 16.01.2026 | 8,21 | 8,25 | 8,15 | 8,20 | 0,12% | 284.751,00 |
| 15.01.2026 | 8,21 | 8,25 | 8,17 | 8,19 | -0,24% | 325.524,00 |
| 14.01.2026 | 8,18 | 8,23 | 8,12 | 8,21 | 0,31% | 371.197,00 |
| 13.01.2026 | 8,13 | 8,24 | 8,10 | 8,19 | 0,74% | 535.812,00 |
| 12.01.2026 | 8,17 | 8,20 | 8,07 | 8,13 | -1,22% | 666.908,00 |
| 09.01.2026 | 8,16 | 8,23 | 8,11 | 8,23 | 0,00% | 203.304,00 |
| 08.01.2026 | 8,06 | 8,25 | 7,97 | 8,23 | 1,76% | 536.415,00 |
| 07.01.2026 | 8,10 | 8,18 | 7,99 | 8,08 | 0,28% | 819.526,00 |
| 06.01.2026 | 8,21 | 8,32 | 8,06 | 8,06 | -1,10% | 372.870,00 |
| 05.01.2026 | 8,21 | 8,24 | 7,96 | 8,15 | -0,55% | 467.459,00 |
| 02.01.2026 | 8,37 | 8,37 | 8,17 | 8,20 | -1,86% | 137.191,00 |
| 31.12.2025 | 8,46 | 8,46 | 8,33 | 8,35 | -1,07% | 80.227,00 |
| 30.12.2025 | 8,37 | 8,45 | 8,36 | 8,44 | 1,08% | 251.911,00 |
| 29.12.2025 | 8,40 | 8,40 | 8,24 | 8,35 | -0,24% | 306.999,00 |
| 24.12.2025 | 8,36 | 8,43 | 8,36 | 8,37 | 0,00% | 58.571,00 |
| 23.12.2025 | 8,40 | 8,45 | 8,37 | 8,37 | -0,24% | 90.094,00 |
| 22.12.2025 | 8,31 | 8,41 | 8,28 | 8,39 | 0,30% | 326.054,00 |
| 19.12.2025 | 8,35 | 8,39 | 8,31 | 8,37 | 0,24% | 285.444,00 |
| 18.12.2025 | 8,35 | 8,38 | 8,28 | 8,35 | 0,66% | 249.726,00 |
| 17.12.2025 | 8,30 | 8,36 | 8,27 | 8,29 | 0,12% | 380.942,00 |
| 16.12.2025 | 8,30 | 8,38 | 8,24 | 8,28 | 0,00% | 374.587,00 |
| 15.12.2025 | 8,19 | 8,32 | 8,15 | 8,28 | 2,10% | 655.322,00 |
| 12.12.2025 | 8,05 | 8,18 | 8,05 | 8,11 | 1,06% | 746.059,00 |
| 11.12.2025 | 7,86 | 8,05 | 7,78 | 8,03 | 2,49% | 805.351,00 |
| 10.12.2025 | 7,76 | 7,86 | 7,72 | 7,83 | 0,90% | 365.512,00 |
| 09.12.2025 | 7,78 | 7,89 | 7,76 | 7,76 | -0,77% | 301.899,00 |
| 08.12.2025 | 7,83 | 7,91 | 7,81 | 7,82 | 0,00% | 435.726,00 |
| 05.12.2025 | 7,78 | 7,86 | 7,66 | 7,82 | 0,00% | 627.099,00 |
| 04.12.2025 | 7,71 | 7,84 | 7,69 | 7,82 | 2,32% | 341.896,00 |
| 03.12.2025 | 7,83 | 7,85 | 7,62 | 7,64 | -2,46% | 512.677,00 |
| 02.12.2025 | 7,88 | 7,90 | 7,80 | 7,84 | -0,82% | 447.108,00 |
| 01.12.2025 | 7,97 | 7,99 | 7,85 | 7,90 | -1,37% | 526.188,00 |
| 28.11.2025 | 8,07 | 8,08 | 7,91 | 8,01 | 0,00% | 444.113,00 |
| 27.11.2025 | 7,98 | 8,06 | 7,98 | 8,01 | 0,63% | 486.649,00 |
| 26.11.2025 | 7,89 | 8,00 | 7,86 | 7,96 | 1,66% | 659.659,00 |
| 25.11.2025 | 7,75 | 7,99 | 7,52 | 7,83 | -8,39% | 1.681.078,00 |
| 24.11.2025 | 8,67 | 8,68 | 8,49 | 8,55 | -1,07% | 379.556,00 |
| 21.11.2025 | 8,55 | 8,66 | 8,54 | 8,64 | 0,52% | 407.438,00 |
| 20.11.2025 | 8,72 | 8,75 | 8,57 | 8,60 | -0,87% | 383.810,00 |
| 19.11.2025 | 8,90 | 8,90 | 8,67 | 8,67 | -2,14% | 282.190,00 |
| 18.11.2025 | 8,82 | 8,90 | 8,81 | 8,86 | -1,17% | 370.307,00 |
| 17.11.2025 | 9,04 | 9,04 | 8,83 | 8,97 | -0,06% | 222.129,00 |
| 14.11.2025 | 9,07 | 9,07 | 8,90 | 8,97 | -1,12% | 178.035,00 |
| 13.11.2025 | 9,06 | 9,10 | 9,02 | 9,07 | 0,24% | 161.324,00 |
| 12.11.2025 | 9,11 | 9,11 | 8,98 | 9,05 | 0,00% | 267.817,00 |
| 11.11.2025 | 9,03 | 9,10 | 8,95 | 9,05 | 0,58% | 281.907,00 |
| 10.11.2025 | 9,00 | 9,04 | 8,94 | 9,00 | 0,54% | 557.099,00 |
| 07.11.2025 | 8,97 | 9,01 | 8,84 | 8,95 | 0,34% | 498.308,00 |
| 06.11.2025 | 9,02 | 9,02 | 8,78 | 8,92 | -1,71% | 583.456,00 |
| 05.11.2025 | 8,99 | 9,10 | 8,90 | 9,08 | 1,23% | 692.693,00 |
| 04.11.2025 | 9,06 | 9,06 | 8,82 | 8,97 | -1,59% | 443.158,00 |
| 03.11.2025 | 9,32 | 9,32 | 9,10 | 9,11 | -1,73% | 350.935,00 |
| 31.10.2025 | 9,43 | 9,48 | 9,24 | 9,27 | -2,27% | 375.631,00 |
| 30.10.2025 | 9,37 | 9,53 | 9,28 | 9,49 | 1,61% | 401.161,00 |
| 29.10.2025 | 9,02 | 9,48 | 8,98 | 9,34 | 3,09% | 421.177,00 |
| 28.10.2025 | 9,07 | 9,19 | 9,06 | 9,06 | -0,88% | 355.946,00 |
| 27.10.2025 | 9,12 | 9,17 | 9,07 | 9,14 | 0,22% | 416.074,00 |
| 24.10.2025 | 9,08 | 9,13 | 9,00 | 9,12 | 0,61% | 208.109,00 |
| 23.10.2025 | 8,99 | 9,06 | 8,94 | 9,06 | 1,63% | 258.388,00 |
| 22.10.2025 | 8,93 | 8,95 | 8,81 | 8,92 | 0,03% | 211.637,00 |
| 21.10.2025 | 8,85 | 8,92 | 8,73 | 8,91 | 1,80% | 388.627,00 |