25,100€
1,62%
Echtzeit-Aktienkurs Beacon Financial Corporation
Bid:
Ask:
Aktienkurse zur Beacon Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,10 | 25,50 | 23,30 | 25,10 | 1,62% | - |
| 19.10.2026 | 24,60 | 25,30 | 24,20 | 24,70 | 0,82% | - |
| 16.10.2026 | 24,40 | 25,60 | 23,30 | 24,50 | 0,00% | - |
| 15.10.2026 | 24,40 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 14.10.2026 | 24,40 | 25,30 | 21,70 | 24,50 | 0,00% | - |
| 13.10.2026 | 24,40 | 25,60 | 23,30 | 24,50 | 0,00% | 594,00 |
| 12.10.2026 | 25,00 | 26,00 | 23,40 | 24,50 | 0,82% | - |
| 09.10.2026 | 23,70 | 30,40 | 19,65 | 24,30 | -1,62% | - |
| 08.10.2026 | 24,40 | 24,70 | 24,20 | 24,70 | 0,82% | - |
| 07.10.2026 | 23,90 | 25,20 | 23,90 | 24,50 | -1,61% | - |
| 06.10.2026 | 26,00 | 26,00 | 24,70 | 24,90 | -0,80% | - |
| 05.10.2026 | 25,10 | 25,40 | 25,00 | 25,10 | -0,79% | - |
| 02.10.2026 | 25,00 | 25,50 | 24,80 | 25,30 | 0,80% | - |
| 01.10.2026 | 24,80 | 25,10 | 24,20 | 25,10 | 0,80% | - |
| 30.09.2026 | 24,50 | 24,90 | 24,40 | 24,90 | 1,63% | - |
| 29.09.2026 | 24,40 | 24,70 | 24,20 | 24,50 | -0,81% | - |
| 28.09.2026 | 25,20 | 25,20 | 24,40 | 24,70 | -0,80% | - |
| 25.09.2026 | 24,50 | 25,00 | 24,40 | 24,90 | 0,81% | - |
| 24.09.2026 | 24,60 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 23.09.2026 | 24,80 | 25,10 | 24,50 | 24,50 | -3,16% | - |
| 22.09.2026 | 25,00 | 25,90 | 24,80 | 25,30 | 0,80% | 340,00 |
| 21.09.2026 | 27,10 | 27,60 | 25,00 | 25,10 | -6,69% | 425,00 |
| 18.09.2026 | 26,90 | 27,20 | 26,60 | 26,90 | -0,74% | - |
| 17.09.2026 | 27,50 | 27,50 | 26,80 | 27,10 | -0,37% | - |
| 16.09.2026 | 27,10 | 27,40 | 26,60 | 27,20 | -1,81% | - |
| 15.09.2026 | 27,20 | 27,70 | 26,90 | 27,70 | 1,47% | - |
| 14.09.2026 | 27,30 | 27,60 | 26,80 | 27,30 | 0,74% | - |
| 11.09.2026 | 27,40 | 28,10 | 26,60 | 27,10 | -2,17% | 4.602,00 |
| 10.09.2026 | 26,80 | 27,70 | 24,00 | 27,70 | 3,75% | - |
| 09.09.2026 | 27,00 | 30,40 | 23,70 | 26,70 | -0,74% | 525,00 |
| 08.09.2026 | 27,40 | 27,80 | 26,10 | 26,90 | -1,82% | - |
| 07.09.2026 | 27,40 | 27,50 | 27,30 | 27,40 | -0,36% | 6,00 |
| 04.09.2026 | 27,10 | 27,70 | 26,80 | 27,50 | 1,48% | - |
| 03.09.2026 | 26,90 | 28,20 | 25,80 | 27,10 | 0,00% | 294,00 |
| 02.09.2026 | 27,10 | 27,20 | 26,20 | 27,10 | 3,04% | - |
| 01.09.2026 | 26,70 | 27,10 | 26,20 | 26,30 | -2,23% | - |
| 31.08.2026 | 27,10 | 28,30 | 25,80 | 26,90 | -1,47% | - |
| 28.08.2026 | 27,10 | 27,40 | 26,90 | 27,30 | 0,74% | - |
| 27.08.2026 | 27,10 | 27,70 | 26,80 | 27,10 | -0,73% | - |
| 26.08.2026 | 26,90 | 27,30 | 26,80 | 27,30 | 1,49% | - |
| 25.08.2026 | 27,60 | 27,70 | 26,50 | 26,90 | -0,74% | - |
| 24.08.2026 | 27,10 | 27,50 | 26,50 | 27,10 | 0,00% | - |
| 21.08.2026 | 27,10 | 27,30 | 26,80 | 27,10 | 0,00% | - |
| 20.08.2026 | 27,40 | 27,40 | 27,00 | 27,10 | -1,45% | - |
| 19.08.2026 | 28,10 | 28,20 | 26,50 | 27,50 | 12,24% | - |
| 05.05.2026 | 24,30 | 24,70 | 24,30 | 24,50 | 1,24% | - |
| 04.05.2026 | 24,60 | 24,70 | 24,10 | 24,20 | -2,02% | - |
| 30.04.2026 | 25,90 | 27,70 | 24,20 | 24,70 | -2,37% | - |
| 29.04.2026 | 27,20 | 27,40 | 25,10 | 25,30 | -7,33% | - |
| 28.04.2026 | 27,20 | 27,50 | 26,80 | 27,30 | 0,74% | - |
| 27.04.2026 | 26,60 | 27,70 | 25,80 | 27,10 | 1,50% | - |
| 24.04.2026 | 27,00 | 27,40 | 26,50 | 26,70 | -1,48% | 324,00 |
| 23.04.2026 | 26,60 | 27,30 | 26,40 | 27,10 | 1,50% | - |
| 22.04.2026 | 27,20 | 27,70 | 23,25 | 26,70 | -0,74% | - |
| 21.04.2026 | 27,60 | 28,00 | 26,70 | 26,90 | -2,89% | - |
| 20.04.2026 | 27,30 | 27,90 | 26,20 | 27,70 | 0,00% | - |
| 17.04.2026 | 26,80 | 27,90 | 26,80 | 27,70 | 1,47% | - |
| 16.04.2026 | 27,10 | 27,30 | 26,60 | 27,30 | 1,49% | - |
| 15.04.2026 | 26,90 | 27,10 | 26,40 | 26,90 | 0,00% | - |
| 14.04.2026 | 26,90 | 27,10 | 26,30 | 26,90 | 0,00% | - |
| 13.04.2026 | 26,80 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 10.04.2026 | 27,50 | 27,90 | 23,70 | 27,30 | -1,44% | - |
| 09.04.2026 | 27,00 | 27,70 | 26,80 | 27,70 | 2,21% | - |
| 08.04.2026 | 26,80 | 27,70 | 22,00 | 27,10 | 3,04% | 629,00 |
| 07.04.2026 | 26,40 | 26,70 | 26,10 | 26,30 | 0,77% | - |
| 02.04.2026 | 25,70 | 26,30 | 25,50 | 26,10 | -0,76% | - |
| 01.04.2026 | 26,10 | 26,30 | 25,80 | 26,30 | 1,54% | - |
| 31.03.2026 | 26,10 | 26,20 | 25,40 | 25,90 | 1,57% | - |
| 30.03.2026 | 25,50 | 26,00 | 25,40 | 25,50 | 0,00% | - |
| 27.03.2026 | 25,90 | 25,90 | 25,20 | 25,50 | -0,78% | - |
| 26.03.2026 | 25,70 | 26,20 | 25,30 | 25,70 | -0,77% | - |
| 25.03.2026 | 26,20 | 26,80 | 25,50 | 25,90 | -0,77% | - |
| 24.03.2026 | 25,40 | 27,10 | 23,80 | 26,10 | 2,35% | - |
| 23.03.2026 | 24,70 | 28,30 | 24,60 | 25,50 | 2,00% | - |
| 20.03.2026 | 24,90 | 25,20 | 24,50 | 25,00 | 0,40% | - |
| 19.03.2026 | 24,80 | 25,10 | 24,40 | 24,90 | 0,00% | - |
| 18.03.2026 | 25,10 | 25,30 | 24,60 | 24,90 | 0,00% | - |
| 17.03.2026 | 24,90 | 25,70 | 24,60 | 24,90 | -0,80% | - |
| 16.03.2026 | 25,30 | 27,90 | 25,00 | 25,10 | 0,00% | - |
| 13.03.2026 | 25,00 | 25,40 | 24,60 | 25,10 | 0,00% | - |
| 12.03.2026 | 24,50 | 25,10 | 24,20 | 25,10 | 1,62% | 600,00 |
| 11.03.2026 | 25,10 | 25,20 | 24,40 | 24,70 | -1,59% | - |
| 10.03.2026 | 25,10 | 25,60 | 24,70 | 25,10 | 0,00% | 54,00 |
| 09.03.2026 | 24,50 | 25,20 | 21,50 | 25,10 | 0,00% | - |
| 06.03.2026 | 25,50 | 25,70 | 24,40 | 25,10 | -1,57% | - |
| 05.03.2026 | 25,90 | 26,00 | 25,20 | 25,50 | -1,54% | - |
| 04.03.2026 | 25,50 | 26,20 | 25,40 | 25,90 | 0,78% | 768,00 |
| 03.03.2026 | 25,60 | 26,70 | 23,80 | 25,70 | -0,77% | - |
| 02.03.2026 | 24,80 | 26,20 | 24,70 | 25,90 | 2,37% | - |
| 27.02.2026 | 26,30 | 26,80 | 24,60 | 25,30 | -3,80% | - |
| 26.02.2026 | 26,30 | 27,60 | 25,90 | 26,30 | -0,75% | 407,00 |
| 25.02.2026 | 26,10 | 28,50 | 25,80 | 26,50 | 0,76% | - |
| 24.02.2026 | 26,20 | 26,30 | 25,80 | 26,30 | 0,77% | - |
| 23.02.2026 | 26,60 | 27,00 | 25,50 | 26,10 | -3,69% | - |
| 20.02.2026 | 26,40 | 27,10 | 26,00 | 27,10 | 3,04% | - |
| 19.02.2026 | 26,30 | 26,60 | 25,80 | 26,30 | 0,00% | 130,00 |
| 18.02.2026 | 25,80 | 26,40 | 25,80 | 26,30 | 1,54% | - |
| 17.02.2026 | 25,80 | 26,20 | 25,60 | 25,90 | -0,38% | 19,00 |
| 16.02.2026 | 26,00 | 26,10 | 25,80 | 26,00 | 0,39% | 299,00 |
| 13.02.2026 | 25,50 | 26,00 | 25,00 | 25,90 | 0,00% | - |