1,190€
8,18%
Echtzeit-Aktienkurs BEAUTY HEALTH CO.A -,0001
Bid:
Ask:
Aktienkurse zur BEAUTY HEALTH CO.A -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,32 | 1,32 | 1,17 | 1,20 | -11,76% | - |
| 02.04.2025 | 1,14 | 1,39 | 1,12 | 1,36 | 18,78% | - |
| 01.04.2025 | 1,20 | 1,25 | 1,14 | 1,15 | -8,03% | - |
| 31.03.2025 | 1,22 | 1,29 | 1,19 | 1,25 | -0,80% | - |
| 28.03.2025 | 1,26 | 1,27 | 1,19 | 1,26 | -2,33% | - |
| 27.03.2025 | 1,25 | 1,30 | 1,21 | 1,29 | 8,44% | - |
| 26.03.2025 | 1,29 | 1,33 | 1,19 | 1,19 | -9,89% | - |
| 25.03.2025 | 1,31 | 1,34 | 1,28 | 1,32 | 2,73% | - |
| 24.03.2025 | 1,21 | 1,32 | 1,20 | 1,28 | 8,02% | - |
| 21.03.2025 | 1,20 | 1,23 | 1,15 | 1,19 | -3,66% | - |
| 20.03.2025 | 1,21 | 1,25 | 1,18 | 1,23 | 3,36% | - |
| 19.03.2025 | 1,17 | 1,22 | 1,14 | 1,19 | 1,71% | - |
| 18.03.2025 | 1,20 | 1,27 | 1,12 | 1,17 | 2,18% | - |
| 17.03.2025 | 1,21 | 1,23 | 1,15 | 1,15 | -0,43% | - |
| 14.03.2025 | 1,23 | 1,24 | 1,15 | 1,15 | -3,36% | - |
| 13.03.2025 | 1,21 | 1,44 | 1,16 | 1,19 | -4,80% | - |
| 12.03.2025 | 1,24 | 1,32 | 1,12 | 1,25 | 0,00% | - |
| 11.03.2025 | 1,19 | 1,27 | 1,18 | 1,25 | 6,38% | - |
| 10.03.2025 | 1,17 | 1,23 | 1,15 | 1,18 | -1,67% | - |
| 07.03.2025 | 1,13 | 1,21 | 1,13 | 1,20 | 2,14% | - |
| 06.03.2025 | 1,16 | 1,25 | 1,12 | 1,17 | -2,50% | - |
| 05.03.2025 | 1,06 | 1,22 | 1,05 | 1,20 | 9,09% | - |
| 04.03.2025 | 1,22 | 1,22 | 1,01 | 1,10 | -9,47% | - |
| 03.03.2025 | 1,37 | 1,42 | 1,22 | 1,22 | -14,13% | - |
| 28.02.2025 | 1,34 | 1,42 | 1,31 | 1,42 | 2,54% | - |
| 27.02.2025 | 1,45 | 1,49 | 1,38 | 1,38 | -3,83% | - |
| 26.02.2025 | 1,44 | 1,47 | 1,41 | 1,44 | 0,00% | - |
| 25.02.2025 | 1,44 | 1,52 | 1,43 | 1,44 | -3,37% | - |
| 24.02.2025 | 1,49 | 1,57 | 1,48 | 1,49 | -3,88% | - |
| 21.02.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 1,31% | 1.000,00 |
| 20.02.2025 | 1,62 | 1,62 | 1,52 | 1,53 | -6,15% | - |
| 19.02.2025 | 1,58 | 1,67 | 1,55 | 1,63 | 3,17% | 600,00 |
| 18.02.2025 | 1,60 | 1,64 | 1,57 | 1,58 | -1,56% | - |
| 17.02.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 0,31% | - |
| 14.02.2025 | 1,60 | 1,62 | 1,56 | 1,60 | 0,00% | - |
| 13.02.2025 | 1,56 | 1,61 | 1,50 | 1,60 | 1,92% | - |
| 12.02.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 0,00% | - |
| 11.02.2025 | 1,52 | 1,63 | 1,52 | 1,57 | 0,00% | - |
| 10.02.2025 | 1,51 | 1,58 | 1,47 | 1,57 | 3,99% | - |
| 07.02.2025 | 1,56 | 1,56 | 1,47 | 1,51 | -3,22% | - |
| 06.02.2025 | 1,50 | 1,60 | 1,50 | 1,56 | 0,00% | - |
| 05.02.2025 | 1,55 | 1,60 | 1,52 | 1,56 | 0,00% | - |
| 04.02.2025 | 1,61 | 1,64 | 1,53 | 1,56 | -3,12% | - |
| 03.02.2025 | 1,55 | 1,68 | 1,54 | 1,61 | -0,62% | - |
| 31.01.2025 | 1,61 | 1,67 | 1,56 | 1,62 | 0,94% | - |
| 30.01.2025 | 1,59 | 1,65 | 1,54 | 1,60 | 0,63% | - |
| 29.01.2025 | 1,60 | 1,63 | 1,54 | 1,59 | -0,31% | - |
| 28.01.2025 | 1,58 | 1,65 | 1,55 | 1,60 | 1,27% | - |
| 27.01.2025 | 1,59 | 1,70 | 1,54 | 1,58 | -4,83% | - |
| 24.01.2025 | 1,56 | 1,67 | 1,56 | 1,66 | 2,48% | - |
| 23.01.2025 | 1,60 | 1,63 | 1,56 | 1,62 | 0,62% | - |
| 22.01.2025 | 1,74 | 1,77 | 1,60 | 1,61 | -7,76% | - |
| 21.01.2025 | 1,67 | 1,74 | 1,58 | 1,74 | 3,88% | - |
| 20.01.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | - |
| 17.01.2025 | 1,53 | 1,70 | 1,53 | 1,69 | 7,30% | - |
| 16.01.2025 | 1,51 | 1,60 | 1,47 | 1,58 | 4,65% | - |
| 15.01.2025 | 1,43 | 1,55 | 1,43 | 1,51 | 2,03% | - |
| 14.01.2025 | 1,48 | 1,49 | 1,37 | 1,48 | -0,67% | - |
| 13.01.2025 | 1,47 | 1,59 | 1,47 | 1,49 | -1,33% | - |
| 10.01.2025 | 1,71 | 1,74 | 1,51 | 1,51 | -12,24% | - |
| 09.01.2025 | 1,66 | 1,72 | 1,66 | 1,72 | -0,29% | - |
| 08.01.2025 | 1,78 | 1,87 | 1,71 | 1,72 | -6,52% | - |
| 07.01.2025 | 1,74 | 1,84 | 1,67 | 1,84 | 5,44% | - |
| 06.01.2025 | 1,60 | 1,79 | 1,59 | 1,75 | 9,40% | - |
| 03.01.2025 | 1,57 | 1,66 | 1,56 | 1,60 | 1,27% | - |
| 02.01.2025 | 1,49 | 1,68 | 1,49 | 1,58 | -1,56% | - |
| 30.12.2024 | 1,50 | 1,60 | 1,50 | 1,60 | 2,89% | - |
| 27.12.2024 | 1,51 | 1,61 | 1,46 | 1,56 | 12,68% | - |
| 23.12.2024 | 1,36 | 1,42 | 1,36 | 1,38 | -1,78% | - |
| 20.12.2024 | 1,32 | 1,42 | 1,32 | 1,41 | 2,93% | - |
| 19.12.2024 | 1,36 | 1,42 | 1,34 | 1,37 | 0,00% | - |
| 18.12.2024 | 1,54 | 1,56 | 1,36 | 1,37 | -10,78% | - |
| 17.12.2024 | 1,43 | 1,56 | 1,43 | 1,53 | 3,38% | - |
| 16.12.2024 | 1,51 | 1,56 | 1,46 | 1,48 | -1,99% | - |
| 13.12.2024 | 1,40 | 1,52 | 1,39 | 1,51 | 5,23% | - |
| 12.12.2024 | 1,43 | 1,45 | 1,41 | 1,44 | 0,00% | - |
| 11.12.2024 | 1,41 | 1,48 | 1,41 | 1,44 | -0,69% | - |
| 10.12.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 2,12% | - |
| 09.12.2024 | 1,38 | 1,52 | 1,38 | 1,42 | 0,00% | - |
| 06.12.2024 | 1,38 | 1,45 | 1,37 | 1,42 | 2,91% | - |
| 05.12.2024 | 1,40 | 1,43 | 1,35 | 1,38 | -1,43% | - |
| 04.12.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 2,20% | - |
| 03.12.2024 | 1,40 | 1,45 | 1,35 | 1,37 | -5,54% | - |
| 02.12.2024 | 1,42 | 1,49 | 1,40 | 1,45 | 1,76% | - |
| 29.11.2024 | 1,35 | 1,43 | 1,35 | 1,42 | 1,79% | - |
| 28.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 27.11.2024 | 1,37 | 1,43 | 1,36 | 1,39 | 1,09% | - |
| 26.11.2024 | 1,36 | 1,42 | 1,34 | 1,37 | 1,11% | - |
| 25.11.2024 | 1,37 | 1,47 | 1,36 | 1,36 | -0,37% | - |
| 22.11.2024 | 1,29 | 1,41 | 1,29 | 1,36 | 3,03% | - |
| 21.11.2024 | 1,37 | 1,48 | 1,30 | 1,32 | -6,38% | - |
| 20.11.2024 | 1,48 | 1,54 | 1,41 | 1,41 | -7,54% | - |
| 19.11.2024 | 1,48 | 1,54 | 1,33 | 1,53 | 3,39% | - |
| 18.11.2024 | 1,46 | 1,54 | 1,42 | 1,48 | 2,08% | - |
| 15.11.2024 | 1,63 | 1,70 | 1,45 | 1,45 | -15,25% | - |
| 14.11.2024 | 1,76 | 1,81 | 1,66 | 1,71 | -2,29% | - |
| 13.11.2024 | 1,66 | 1,84 | 1,48 | 1,75 | 9,40% | - |
| 12.11.2024 | 1,66 | 1,74 | 1,50 | 1,60 | -3,04% | - |
| 11.11.2024 | 1,52 | 1,67 | 1,49 | 1,65 | 8,58% | - |
| 08.11.2024 | 1,51 | 1,56 | 1,49 | 1,52 | -2,57% | - |