15,320€
-0,39%
Echtzeit-Aktienkurs believe S.A.
Bid:
Ask:
Aktienkurse zur believe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,38 | 15,38 | 15,31 | 15,32 | -0,39% | - |
| 08.05.2025 | 15,24 | 15,38 | 15,24 | 15,38 | 0,52% | 1.768,00 |
| 07.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,13% | 1.043,00 |
| 06.05.2025 | 15,26 | 15,28 | 15,22 | 15,28 | 0,26% | 1.893,00 |
| 05.05.2025 | 15,20 | 15,28 | 15,20 | 15,24 | 0,13% | 675,00 |
| 02.05.2025 | 15,28 | 15,28 | 15,22 | 15,22 | -0,39% | 2.885,00 |
| 30.04.2025 | 15,20 | 15,28 | 15,20 | 15,28 | 0,00% | 1.954,00 |
| 29.04.2025 | 15,20 | 15,28 | 15,20 | 15,28 | 0,13% | 3.003,00 |
| 28.04.2025 | 15,20 | 15,26 | 15,20 | 15,26 | 0,13% | 5.956,00 |
| 25.04.2025 | 15,22 | 15,24 | 15,20 | 15,24 | 0,13% | 2.795,00 |
| 24.04.2025 | 15,20 | 15,24 | 15,20 | 15,22 | -0,26% | 9.378,00 |
| 23.04.2025 | 15,24 | 15,26 | 15,20 | 15,26 | 0,00% | 513,00 |
| 22.04.2025 | 15,24 | 15,28 | 15,22 | 15,26 | -0,91% | 7.097,00 |
| 17.04.2025 | 15,20 | 15,44 | 15,18 | 15,40 | 0,92% | 33.571,00 |
| 16.04.2025 | 15,20 | 15,34 | 15,20 | 15,26 | 0,93% | 75.142,00 |
| 15.04.2025 | 14,86 | 15,12 | 14,86 | 15,12 | 0,53% | 7.526,00 |
| 14.04.2025 | 14,86 | 15,04 | 14,86 | 15,04 | 0,80% | 886,00 |
| 11.04.2025 | 14,30 | 15,04 | 14,30 | 14,92 | -0,13% | 6.295,00 |
| 10.04.2025 | 14,94 | 15,02 | 14,94 | 14,94 | 0,00% | 2.504,00 |
| 09.04.2025 | 14,98 | 15,00 | 14,78 | 14,94 | 0,95% | 1.264,00 |
| 08.04.2025 | 14,32 | 15,00 | 14,32 | 14,80 | -0,54% | 1.286,00 |
| 07.04.2025 | 14,00 | 15,04 | 14,00 | 14,88 | -0,67% | 2.944,00 |
| 04.04.2025 | 14,90 | 15,00 | 14,80 | 14,98 | -0,40% | 4.626,00 |
| 03.04.2025 | 15,04 | 15,06 | 15,00 | 15,04 | -0,13% | 532,00 |
| 02.04.2025 | 14,90 | 15,06 | 14,90 | 15,06 | 1,07% | 157,00 |
| 01.04.2025 | 15,00 | 15,06 | 14,90 | 14,90 | -0,93% | 146,00 |
| 31.03.2025 | 15,08 | 15,08 | 14,90 | 15,04 | -0,27% | 400,00 |
| 28.03.2025 | 14,94 | 15,08 | 14,64 | 15,08 | 0,13% | 388,00 |
| 27.03.2025 | 14,32 | 15,06 | 14,32 | 15,06 | 0,00% | 493,00 |
| 26.03.2025 | 14,90 | 15,06 | 14,90 | 15,06 | -0,13% | 650,00 |
| 25.03.2025 | 15,12 | 15,12 | 14,80 | 15,08 | 0,53% | 596,00 |
| 24.03.2025 | 15,00 | 15,14 | 15,00 | 15,00 | -0,66% | 325,00 |
| 21.03.2025 | 15,02 | 15,10 | 15,00 | 15,10 | 0,67% | 1.210,00 |
| 20.03.2025 | 15,00 | 15,04 | 14,36 | 15,00 | 0,94% | 1.273,00 |
| 19.03.2025 | 15,02 | 15,02 | 14,86 | 14,86 | -1,07% | 365,00 |
| 18.03.2025 | 15,00 | 15,02 | 15,00 | 15,02 | 0,13% | 1.313,00 |
| 17.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,13% | 1.239,00 |
| 14.03.2025 | 14,96 | 15,10 | 14,80 | 15,02 | 0,40% | 3.410,00 |
| 13.03.2025 | 14,70 | 14,96 | 14,70 | 14,96 | -0,13% | 141,00 |
| 12.03.2025 | 14,80 | 14,98 | 14,70 | 14,98 | 0,00% | 1.517,00 |
| 11.03.2025 | 14,80 | 14,98 | 14,34 | 14,98 | 1,22% | 1.221,00 |
| 10.03.2025 | 14,80 | 14,80 | 14,60 | 14,80 | 0,00% | 392,00 |
| 07.03.2025 | 14,70 | 14,98 | 14,64 | 14,80 | -1,33% | 1.785,00 |
| 06.03.2025 | 14,82 | 15,00 | 14,80 | 15,00 | 1,35% | 189,00 |
| 05.03.2025 | 14,84 | 14,98 | 14,80 | 14,80 | -1,33% | 315,00 |
| 04.03.2025 | 14,80 | 15,00 | 14,80 | 15,00 | -1,32% | 388,00 |
| 03.03.2025 | 14,30 | 15,20 | 14,30 | 15,20 | 0,40% | 870,00 |
| 28.02.2025 | 15,00 | 15,14 | 14,88 | 15,14 | 0,93% | 865,00 |
| 27.02.2025 | 14,90 | 15,12 | 14,88 | 15,00 | 0,00% | 343,00 |
| 26.02.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,94% | 250,00 |
| 25.02.2025 | 15,00 | 15,00 | 14,80 | 14,86 | -0,93% | 790,00 |
| 24.02.2025 | 14,70 | 15,00 | 14,42 | 15,00 | 0,94% | 823,00 |
| 21.02.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,09% | 14,00 |
| 20.02.2025 | 14,70 | 15,00 | 14,70 | 14,70 | -0,68% | 107,00 |
| 19.02.2025 | 14,70 | 15,26 | 14,70 | 14,80 | -1,20% | 382,00 |
| 18.02.2025 | 14,70 | 15,06 | 14,70 | 14,98 | 1,90% | 483,00 |
| 17.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,13% | 299,00 |
| 14.02.2025 | 15,22 | 15,34 | 14,30 | 15,02 | -1,44% | 778,00 |
| 13.02.2025 | 15,30 | 15,30 | 15,00 | 15,24 | -0,65% | 1.259,00 |
| 12.02.2025 | 14,80 | 15,40 | 14,80 | 15,34 | 5,07% | 3.334,00 |
| 11.02.2025 | 14,22 | 14,60 | 14,22 | 14,60 | 0,83% | 966,00 |
| 10.02.2025 | 14,00 | 14,76 | 14,00 | 14,48 | 1,97% | 244,00 |
| 07.02.2025 | 14,30 | 14,36 | 14,20 | 14,20 | -0,70% | 954,00 |
| 06.02.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | 486,00 |
| 05.02.2025 | 14,04 | 14,30 | 14,04 | 14,30 | 0,14% | 761,00 |
| 04.02.2025 | 14,04 | 14,28 | 14,04 | 14,28 | -0,14% | 182,00 |
| 03.02.2025 | 14,30 | 14,30 | 14,04 | 14,30 | 0,00% | 510,00 |
| 31.01.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | 896,00 |
| 30.01.2025 | 14,18 | 14,30 | 14,02 | 14,30 | 0,85% | 318,00 |
| 29.01.2025 | 14,00 | 14,18 | 14,00 | 14,18 | 0,14% | 740,00 |
| 28.01.2025 | 14,00 | 14,16 | 14,00 | 14,16 | 0,43% | 323,00 |
| 27.01.2025 | 14,00 | 14,10 | 13,76 | 14,10 | 0,57% | 1.864,00 |
| 24.01.2025 | 14,18 | 14,18 | 14,02 | 14,02 | -1,13% | 38,00 |
| 23.01.2025 | 13,80 | 14,18 | 13,78 | 14,18 | 1,43% | 2.636,00 |
| 22.01.2025 | 13,76 | 13,98 | 13,76 | 13,98 | -0,14% | 292,00 |
| 21.01.2025 | 13,90 | 14,00 | 13,00 | 14,00 | 0,43% | 5.427,00 |
| 20.01.2025 | 13,90 | 14,24 | 13,90 | 13,94 | -2,11% | 314,00 |
| 17.01.2025 | 14,00 | 14,24 | 13,90 | 14,24 | 1,86% | 557,00 |
| 16.01.2025 | 13,90 | 14,22 | 13,90 | 13,98 | -1,83% | 1.010,00 |
| 15.01.2025 | 13,84 | 14,24 | 13,84 | 14,24 | 2,01% | 1.197,00 |
| 14.01.2025 | 13,94 | 13,98 | 13,94 | 13,96 | -1,27% | 659,00 |
| 13.01.2025 | 13,84 | 14,28 | 13,84 | 14,14 | -1,26% | 1.082,00 |
| 10.01.2025 | 14,12 | 14,32 | 13,80 | 14,32 | 1,56% | 28.657,00 |
| 09.01.2025 | 14,12 | 14,36 | 14,10 | 14,10 | -0,14% | 1.029,00 |
| 08.01.2025 | 13,70 | 14,38 | 13,66 | 14,12 | 3,07% | 74.455,00 |
| 07.01.2025 | 13,62 | 13,70 | 13,60 | 13,70 | 0,59% | 6.041,00 |
| 06.01.2025 | 13,64 | 13,96 | 13,62 | 13,62 | -0,29% | 874,00 |
| 03.01.2025 | 13,62 | 14,40 | 13,62 | 13,66 | -2,43% | 1.253,00 |
| 02.01.2025 | 14,48 | 14,48 | 13,54 | 14,00 | -2,78% | 353,00 |
| 31.12.2024 | 14,00 | 14,56 | 13,98 | 14,40 | 2,86% | 935,00 |
| 30.12.2024 | 13,78 | 14,58 | 13,56 | 14,00 | 1,60% | 4.577,00 |
| 27.12.2024 | 13,20 | 14,56 | 12,80 | 13,78 | -2,27% | 3.313,00 |
| 24.12.2024 | 14,36 | 14,36 | 14,10 | 14,10 | -1,40% | 272,00 |
| 23.12.2024 | 14,36 | 14,36 | 14,30 | 14,30 | -0,42% | 671,00 |
| 20.12.2024 | 14,70 | 14,72 | 14,36 | 14,36 | -0,97% | 53.744,00 |
| 19.12.2024 | 14,32 | 14,50 | 14,32 | 14,50 | -1,49% | 321,00 |
| 18.12.2024 | 14,68 | 14,74 | 14,36 | 14,72 | 1,52% | 1.481,00 |
| 17.12.2024 | 14,34 | 14,66 | 14,26 | 14,50 | 1,12% | 583,00 |
| 16.12.2024 | 14,38 | 14,38 | 14,34 | 14,34 | -0,28% | 366,00 |
| 13.12.2024 | 14,68 | 14,68 | 14,38 | 14,38 | 0,00% | 710,00 |