1,115€
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.11.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 0,00% | - |
31.10.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -0,89% | - |
30.10.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -1,32% | - |
29.10.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
28.10.2024 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | - |
25.10.2024 | 1,12 | 1,13 | 1,10 | 1,12 | -0,44% | - |
24.10.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | - |
23.10.2024 | 1,11 | 1,13 | 1,09 | 1,13 | 1,35% | - |
22.10.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,45% | - |
21.10.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 0,45% | - |
18.10.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,92% | - |
17.10.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 6,60% | - |
16.10.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -1,92% | - |
15.10.2024 | 1,08 | 1,10 | 1,03 | 1,04 | -3,47% | - |
14.10.2024 | 1,08 | 1,11 | 1,07 | 1,08 | 0,47% | - |
11.10.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -2,71% | - |
10.10.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -3,91% | - |
09.10.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | - |
08.10.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | - |
07.10.2024 | 1,17 | 1,21 | 1,16 | 1,17 | 0,00% | - |
04.10.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -1,27% | - |
03.10.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -3,27% | - |
02.10.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -1,21% | - |
01.10.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,90% | - |
30.09.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | - |
27.09.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 0,00% | - |
26.09.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
25.09.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | - |
24.09.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
23.09.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 1,23% | - |
20.09.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
19.09.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,82% | - |
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% | - |