1,103€
-7,31%
Echtzeit-Aktienkurs BEAMMWAVE AB B
Bid:
Ask:
Aktienkurse zur BEAMMWAVE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,03% | - |
| 17.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 14.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 13.08.2026 | 1,36 | 1,36 | 1,20 | 1,20 | -9,94% | 2.500,00 |
| 12.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,78% | - |
| 11.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,73% | - |
| 10.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -4,49% | - |
| 07.08.2026 | 1,36 | 1,43 | 1,36 | 1,43 | 5,79% | 800,00 |
| 06.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,37% | - |
| 05.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,52% | 250,00 |
| 04.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,45% | - |
| 03.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,21% | 10,00 |
| 31.07.2026 | 1,26 | 1,32 | 1,26 | 1,32 | 13,79% | 757,00 |
| 30.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 29.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 28.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,08% | - |
| 27.07.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 9,09% | 20,00 |
| 24.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,94% | - |
| 23.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 22.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 4,69% | - |
| 21.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 20.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,41% | - |
| 17.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 16.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,58% | - |
| 15.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,02% | - |
| 14.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 13.07.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -7,41% | 550,00 |
| 10.07.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 2,37% | 115,00 |
| 09.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,91% | - |
| 08.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,51% | - |
| 07.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | 2.000,00 |
| 06.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 5,11% | 3.000,00 |
| 03.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,15% | - |
| 02.07.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 2,84% | 170,00 |
| 01.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | 123,00 |
| 30.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 29.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,22% | - |
| 26.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,95% | - |
| 25.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,20% | - |
| 24.06.2026 | 1,28 | 1,32 | 1,24 | 1,24 | -5,35% | 3.580,00 |
| 23.06.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -1,95% | 200,00 |
| 22.06.2026 | 1,40 | 1,40 | 1,33 | 1,33 | -5,92% | 200,00 |
| 19.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 18.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,73% | - |
| 17.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.06.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -6,51% | 206,00 |
| 15.06.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 10,11% | - |
| 12.06.2026 | 1,53 | 1,56 | 1,42 | 1,42 | 0,71% | 2.620,00 |
| 11.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,51% | - |
| 10.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -7,33% | - |
| 09.06.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 3,80% | 140,00 |
| 08.06.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 0,42% | 2.150,00 |
| 05.06.2026 | 1,33 | 1,49 | 1,33 | 1,41 | 1,73% | 2.061,00 |
| 04.06.2026 | 1,28 | 1,39 | 1,28 | 1,39 | 4,67% | 179,00 |
| 03.06.2026 | 1,41 | 1,43 | 1,33 | 1,33 | -1,63% | 2.023,00 |
| 02.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,85% | 250,00 |
| 01.06.2026 | 1,48 | 1,54 | 1,31 | 1,40 | -8,24% | 6.746,00 |
| 29.05.2026 | 1,43 | 1,54 | 1,43 | 1,53 | 6,10% | 3.925,00 |
| 28.05.2026 | 1,52 | 1,58 | 1,43 | 1,44 | -3,87% | 2.124,00 |
| 27.05.2026 | 1,78 | 1,80 | 1,49 | 1,50 | -13,69% | 30.828,00 |
| 26.05.2026 | 1,50 | 1,86 | 1,50 | 1,74 | 12,27% | 24.582,00 |
| 25.05.2026 | 1,18 | 1,55 | 1,18 | 1,55 | 24,24% | 22.271,00 |
| 22.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,97% | - |
| 21.05.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 5,29% | 430,00 |
| 20.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -6,09% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 7,96% | - |
| 18.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | - |
| 15.05.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 2,51% | 250,00 |
| 14.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,93% | - |
| 13.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -14,82% | - |
| 11.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,45% | - |
| 08.05.2026 | 1,13 | 1,33 | 1,13 | 1,33 | 18,75% | 1.025,00 |
| 07.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,11% | - |
| 06.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 05.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 6,62% | - |
| 04.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,30% | - |
| 30.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -5,29% | 871,00 |
| 29.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,05% | - |
| 28.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 27.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 8,95% | - |
| 24.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -6,42% | - |
| 23.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 17,12% | 871,00 |
| 22.04.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 5,16% | - |
| 21.04.2026 | 0,91 | 0,91 | 0,91 | 0,91 | 2,36% | - |
| 20.04.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -8,34% | - |
| 17.04.2026 | 0,95 | 0,97 | 0,95 | 0,97 | -1,22% | 500,00 |
| 16.04.2026 | 0,89 | 0,98 | 0,89 | 0,98 | 15,24% | 714,00 |
| 15.04.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -3,07% | - |
| 14.04.2026 | 0,84 | 0,88 | 0,84 | 0,88 | 9,86% | 1.140,00 |
| 13.04.2026 | 0,80 | 0,80 | 0,80 | 0,80 | -1,72% | - |
| 10.04.2026 | 0,82 | 0,82 | 0,82 | 0,82 | 0,87% | - |
| 09.04.2026 | 0,81 | 0,81 | 0,81 | 0,81 | -2,65% | - |
| 08.04.2026 | 0,78 | 0,83 | 0,78 | 0,83 | 9,93% | 764,00 |
| 07.04.2026 | 0,76 | 0,76 | 0,76 | 0,76 | -0,40% | - |
| 02.04.2026 | 0,76 | 0,76 | 0,76 | 0,76 | -4,77% | - |
| 01.04.2026 | 0,80 | 0,80 | 0,80 | 0,80 | 5,01% | - |
| 31.03.2026 | 0,76 | 0,76 | 0,76 | 0,76 | -7,11% | - |
| 30.03.2026 | 0,82 | 0,82 | 0,82 | 0,82 | -3,55% | - |
| 27.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | 6,02% | - |
| 26.03.2026 | 0,80 | 0,80 | 0,80 | 0,80 | 3,37% | - |