1,215€
-0,82%
Echtzeit-Aktienkurs BEGBIES TRAYNOR LS -,05
Bid:
Ask:
Aktienkurse zur BEGBIES TRAYNOR LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,23 | 1,23 | 1,20 | 1,23 | 0,00% | - |
| 17.09.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,08% | - |
| 16.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 1,27% | - |
| 13.09.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -1,25% | - |
| 12.09.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 11.09.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 10.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.09.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 06.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -1,23% | - |
| 05.09.2024 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 04.09.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 03.09.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -1,62% | - |
| 02.09.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,40% | - |
| 30.08.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,81% | - |
| 29.08.2024 | 1,24 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 28.08.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 27.08.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 26.08.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 23.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 22.08.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 21.08.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 20.08.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 19.08.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -3,63% | - |
| 16.08.2024 | 1,19 | 1,26 | 1,17 | 1,24 | 3,33% | - |
| 15.08.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 2,13% | - |
| 14.08.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 13.08.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 12.08.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 09.08.2024 | 1,19 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 08.08.2024 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | - |
| 07.08.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 06.08.2024 | 1,18 | 1,21 | 1,17 | 1,18 | 0,43% | - |
| 05.08.2024 | 1,22 | 1,22 | 1,15 | 1,18 | -3,69% | - |
| 02.08.2024 | 1,25 | 1,26 | 1,22 | 1,22 | -2,40% | - |
| 01.08.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 1,21% | - |
| 31.07.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 3,35% | - |
| 30.07.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 29.07.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 26.07.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 25.07.2024 | 1,24 | 1,24 | 1,19 | 1,20 | -3,24% | - |
| 24.07.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,65% | - |
| 23.07.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 22.07.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -2,01% | - |
| 19.07.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | - |
| 18.07.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 1,21% | - |
| 17.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,20% | - |
| 16.07.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,40% | - |
| 15.07.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | - |
| 12.07.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 2,94% | - |
| 11.07.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 10.07.2024 | 1,18 | 1,19 | 1,16 | 1,19 | 5,80% | - |
| 09.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -6,28% | - |
| 08.07.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 05.07.2024 | 1,19 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 04.07.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -1,24% | - |
| 03.07.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,84% | - |
| 02.07.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 01.07.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -0,42% | - |
| 28.06.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | - |
| 27.06.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -0,82% | - |
| 26.06.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 25.06.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 24.06.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 21.06.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 20.06.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,22% | - |
| 19.06.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 18.06.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -0,40% | - |
| 17.06.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,23% | - |
| 14.06.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,01% | - |
| 13.06.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 12.06.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | - |
| 11.06.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 10.06.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 07.06.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 06.06.2024 | 1,27 | 1,28 | 1,23 | 1,25 | -0,79% | - |
| 05.06.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,56% | - |
| 04.06.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 1,19% | - |
| 03.06.2024 | 1,27 | 1,28 | 1,23 | 1,27 | 0,00% | - |
| 31.05.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,39% | - |
| 30.05.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -1,17% | - |
| 29.05.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 28.05.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 27.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 24.05.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 23.05.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 1,61% | - |
| 22.05.2024 | 1,26 | 1,28 | 1,24 | 1,25 | -1,58% | - |
| 21.05.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 2,02% | - |
| 20.05.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | - |
| 17.05.2024 | 1,21 | 1,26 | 1,21 | 1,23 | 1,23% | - |
| 16.05.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 15.05.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 14.05.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 13.05.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 10.05.2024 | 1,24 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 09.05.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 08.05.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,41% | - |
| 07.05.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -1,21% | - |
| 06.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 03.05.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 02.05.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -2,37% | - |