1,130€
4,63%
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 5,09% | - |
| 27.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 26.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 25.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 21.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 20.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 19.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 18.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -10,83% | - |
| 17.02.2025 | 1,07 | 1,20 | 1,07 | 1,20 | 12,15% | 75,00 |
| 14.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 13.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 12.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 11.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 10.02.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 07.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 06.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 05.02.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 0,00% | - |
| 04.02.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,89% | - |
| 03.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 31.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 30.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 29.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 28.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 27.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 24.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 23.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 22.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 21.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 20.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 17.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 15.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 14.01.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 13.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 10.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 09.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 08.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 07.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,82% | - |
| 06.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 03.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 02.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 30.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 27.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 23.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 20.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 19.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 18.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 17.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 16.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 13.12.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -4,20% | - |
| 12.12.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 11.12.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 11,11% | - |
| 10.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 09.12.2024 | 1,10 | 1,10 | 1,08 | 1,08 | 1,89% | - |
| 06.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 05.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 04.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 03.12.2024 | 1,04 | 1,04 | 1,02 | 1,02 | 0,00% | - |
| 02.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 29.11.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 0,97% | - |
| 28.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 27.11.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,97% | - |
| 26.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 25.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 22.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 21.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 20.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 19.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 18.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 15.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 14.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 13.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 12.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 11.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 08.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 07.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 06.11.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 2,80% | - |
| 05.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 04.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 01.11.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,98% | - |
| 31.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -4,67% | - |
| 30.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.10.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -8,55% | - |
| 28.10.2024 | 1,03 | 1,17 | 1,03 | 1,17 | 12,50% | 400,00 |
| 25.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 24.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 23.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 22.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,92% | - |
| 21.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 18.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 7,37% | - |
| 17.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -1,55% | - |
| 16.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -4,46% | - |
| 15.10.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 14.10.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 11.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 10.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 09.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 07.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |