1,155€
7,94%
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 24.04.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 7,48% | - |
| 07.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 8,08% | - |
| 16.10.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -10,81% | - |
| 09.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 17.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 10.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 09.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 06.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 03.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 02.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 30.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 29.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 27.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 22.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 21.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 20.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 19.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 16.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 13.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 12.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 09.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 05.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 02.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 31.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 30.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 29.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 26.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 25.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 24.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 22.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 19.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 17.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 16.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 11.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 09.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 08.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 03.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 02.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 28.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 25.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 24.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 21.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 20.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 17.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 15.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 13.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 07.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 05.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 04.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 03.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 31.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 30.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 29.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 28.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 24.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 23.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 22.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 21.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 17.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 16.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 14.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 13.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 09.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 08.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 07.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 03.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 30.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 29.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 26.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 23.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 22.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 19.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 18.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 15.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 12.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 11.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 08.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 05.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 04.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 03.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 02.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 28.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |