1,280€
0,39%
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 03.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 01.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | - |
| 27.06.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,39% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 24.06.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 1,19% | - |
| 23.06.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -3,44% | - |
| 20.06.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -1,13% | - |
| 19.06.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,53% | - |
| 18.06.2025 | 1,28 | 1,31 | 1,27 | 1,31 | 1,56% | - |
| 17.06.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 13.06.2025 | 1,28 | 1,28 | 1,25 | 1,28 | -0,39% | - |
| 12.06.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 1,19% | - |
| 11.06.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -2,32% | - |
| 10.06.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 1,97% | - |
| 09.06.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 2,01% | - |
| 06.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 05.06.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 1,63% | - |
| 04.06.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -1,61% | - |
| 03.06.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 6,87% | - |
| 02.06.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 30.05.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 29.05.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -1,69% | - |
| 28.05.2025 | 1,19 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 27.05.2025 | 1,19 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 26.05.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 23.05.2025 | 1,17 | 1,24 | 1,17 | 1,19 | 2,59% | - |
| 22.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,14 | 1,16 | -0,43% | - |
| 20.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 19.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 16.05.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -2,95% | - |
| 15.05.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,85% | - |
| 14.05.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -0,84% | - |
| 13.05.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 5,33% | - |
| 12.05.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 5,14% | - |
| 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% | - |