11,145$
-0,98%
Echtzeit-Aktienkurs BGC Group
Bid:
Ask:
Aktienkurse zur BGC Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,31 | 11,35 | 11,12 | 11,14 | -0,98% | 1.618.453,00 |
| 11.11.2026 | 11,16 | 11,28 | 11,04 | 11,25 | 1,63% | 2.401.810,00 |
| 10.11.2026 | 11,08 | 11,25 | 10,90 | 11,07 | 0,91% | 2.885.045,00 |
| 09.11.2026 | 10,70 | 11,04 | 10,61 | 10,97 | 4,68% | 4.158.114,00 |
| 06.11.2026 | 10,31 | 10,73 | 10,26 | 10,48 | 0,19% | 5.148.748,00 |
| 05.11.2026 | 11,91 | 11,91 | 10,43 | 10,46 | -7,19% | 5.512.308,00 |
| 04.11.2026 | 11,42 | 11,42 | 11,07 | 11,27 | 1,08% | 4.039.731,00 |
| 03.11.2026 | 11,25 | 11,30 | 11,05 | 11,15 | -2,28% | 4.388.558,00 |
| 02.11.2026 | 11,40 | 11,48 | 11,26 | 11,41 | 1,60% | 2.675.708,00 |
| 30.10.2026 | 11,41 | 11,48 | 11,07 | 11,23 | -1,66% | 4.143.286,00 |
| 29.10.2026 | 11,67 | 11,67 | 11,29 | 11,42 | -0,17% | 2.628.710,00 |
| 28.10.2026 | 11,39 | 11,52 | 11,18 | 11,44 | 0,62% | 2.953.653,00 |
| 27.10.2026 | 11,83 | 11,91 | 11,36 | 11,37 | -3,56% | 2.149.703,00 |
| 26.10.2026 | 11,74 | 11,95 | 11,70 | 11,79 | 0,00% | 2.278.812,00 |
| 23.10.2026 | 11,90 | 11,90 | 11,65 | 11,79 | -0,84% | 1.965.093,00 |
| 22.10.2026 | 11,76 | 12,02 | 11,62 | 11,89 | 0,51% | 2.641.783,00 |
| 21.10.2026 | 11,70 | 11,86 | 11,57 | 11,83 | 1,72% | 2.181.968,00 |
| 20.10.2026 | 11,41 | 11,64 | 11,32 | 11,63 | 2,47% | 2.178.375,00 |
| 19.10.2026 | 11,54 | 11,65 | 11,24 | 11,35 | -2,07% | 3.276.261,00 |
| 16.10.2026 | 11,61 | 11,70 | 11,34 | 11,59 | -0,09% | 2.526.731,00 |
| 15.10.2026 | 11,64 | 11,65 | 11,27 | 11,60 | 0,78% | 2.059.172,00 |
| 14.10.2026 | 11,48 | 11,63 | 11,40 | 11,51 | -1,12% | 2.547.753,00 |
| 13.10.2026 | 11,72 | 11,74 | 11,44 | 11,64 | 0,26% | 2.063.424,00 |
| 12.10.2026 | 11,50 | 11,81 | 11,50 | 11,61 | 1,13% | 2.757.490,00 |
| 09.10.2026 | 11,27 | 11,49 | 11,11 | 11,48 | 2,23% | 2.212.055,00 |
| 08.10.2026 | 11,27 | 11,35 | 11,09 | 11,23 | -0,53% | 2.803.685,00 |
| 07.10.2026 | 11,73 | 11,82 | 11,16 | 11,29 | -4,73% | 3.133.762,00 |
| 06.10.2026 | 12,26 | 12,33 | 11,84 | 11,85 | -2,87% | 3.135.491,00 |
| 05.10.2026 | 11,77 | 12,33 | 11,77 | 12,20 | 3,57% | 4.051.522,00 |
| 02.10.2026 | 11,77 | 12,28 | 11,71 | 11,78 | 1,38% | 3.824.293,00 |
| 01.10.2026 | 11,44 | 11,63 | 11,33 | 11,62 | 0,78% | 3.258.926,00 |
| 30.09.2026 | 11,50 | 11,76 | 11,41 | 11,53 | 0,70% | 5.610.105,00 |
| 29.09.2026 | 11,74 | 11,75 | 11,26 | 11,45 | -2,72% | 8.050.669,00 |
| 28.09.2026 | 11,66 | 11,86 | 11,65 | 11,77 | -0,59% | 2.670.623,00 |
| 25.09.2026 | 12,17 | 12,30 | 11,45 | 11,84 | -2,71% | 3.828.813,00 |
| 24.09.2026 | 12,07 | 12,23 | 11,85 | 12,17 | 0,58% | 6.292.104,00 |
| 23.09.2026 | 12,18 | 12,34 | 12,09 | 12,10 | -1,39% | 2.825.386,00 |
| 22.09.2026 | 12,50 | 12,51 | 12,14 | 12,27 | -1,45% | 2.796.381,00 |
| 21.09.2026 | 12,35 | 12,48 | 12,30 | 12,45 | 1,88% | 3.187.292,00 |
| 18.09.2026 | 11,99 | 12,33 | 11,91 | 12,22 | 1,92% | 8.290.201,00 |
| 17.09.2026 | 12,23 | 12,23 | 11,91 | 11,99 | -1,56% | 5.963.696,00 |
| 16.09.2026 | 12,08 | 12,23 | 11,99 | 12,18 | 0,33% | 4.070.421,00 |
| 15.09.2026 | 12,08 | 12,28 | 11,78 | 12,14 | -0,16% | 4.324.542,00 |
| 14.09.2026 | 12,15 | 12,35 | 12,13 | 12,16 | -0,08% | 3.748.882,00 |
| 11.09.2026 | 12,46 | 12,51 | 12,08 | 12,17 | -0,41% | 2.476.050,00 |
| 10.09.2026 | 12,21 | 12,28 | 12,06 | 12,22 | 0,25% | 6.070.576,00 |
| 09.09.2026 | 12,00 | 12,33 | 11,85 | 12,19 | 1,84% | 2.502.963,00 |
| 08.09.2026 | 12,07 | 12,17 | 11,93 | 11,97 | -1,64% | 1.701.145,00 |
| 04.09.2026 | 12,02 | 12,23 | 11,92 | 12,17 | 0,16% | 1.596.553,00 |
| 03.09.2026 | 12,00 | 12,20 | 11,97 | 12,15 | 2,40% | 1.918.492,00 |
| 02.09.2026 | 12,00 | 12,15 | 11,59 | 11,87 | -1,04% | 2.923.842,00 |
| 01.09.2026 | 11,96 | 12,35 | 11,91 | 11,99 | -0,17% | 2.408.408,00 |
| 31.08.2026 | 12,11 | 12,11 | 11,71 | 12,01 | -0,91% | 2.908.594,00 |
| 28.08.2026 | 12,12 | 12,18 | 11,98 | 12,12 | 0,17% | 1.688.695,00 |
| 27.08.2026 | 11,84 | 12,12 | 11,77 | 12,10 | 1,68% | 2.700.282,00 |
| 26.08.2026 | 11,81 | 11,95 | 11,62 | 11,90 | 0,85% | 2.596.835,00 |
| 25.08.2026 | 11,92 | 11,94 | 11,79 | 11,80 | -1,26% | 2.319.416,00 |
| 24.08.2026 | 11,86 | 11,95 | 11,64 | 11,95 | 0,84% | 2.814.825,00 |
| 21.08.2026 | 11,13 | 12,03 | 11,13 | 11,85 | 8,92% | 5.221.396,00 |
| 20.08.2026 | 10,80 | 11,07 | 10,74 | 10,88 | 0,74% | 2.558.895,00 |
| 19.08.2026 | 11,09 | 11,14 | 10,76 | 10,80 | -2,44% | 3.590.680,00 |
| 18.08.2026 | 11,20 | 11,23 | 10,94 | 11,07 | -0,81% | 2.475.639,00 |
| 17.08.2026 | 11,12 | 11,29 | 10,99 | 11,16 | -0,36% | 3.288.433,00 |
| 14.08.2026 | 10,94 | 11,21 | 10,91 | 11,20 | 2,38% | 3.858.228,00 |
| 13.08.2026 | 10,86 | 10,96 | 10,63 | 10,94 | 1,67% | 2.636.146,00 |
| 12.08.2026 | 10,25 | 10,79 | 10,13 | 10,76 | 5,91% | 3.178.785,00 |
| 11.08.2026 | 10,35 | 10,43 | 10,14 | 10,16 | -1,26% | 1.633.235,00 |
| 10.08.2026 | 10,31 | 10,59 | 10,23 | 10,29 | -0,53% | 2.236.868,00 |
| 07.08.2026 | 10,57 | 10,57 | 10,31 | 10,35 | -1,48% | 456.879,00 |
| 06.08.2026 | 10,99 | 10,99 | 10,28 | 10,50 | -4,15% | 733.105,00 |
| 05.08.2026 | 11,11 | 11,22 | 10,93 | 10,96 | -1,35% | 424.352,00 |
| 04.08.2026 | 11,47 | 11,47 | 11,08 | 11,11 | -2,50% | 688.760,00 |
| 03.08.2026 | 11,59 | 11,59 | 11,24 | 11,39 | -1,09% | 289.111,00 |
| 31.07.2026 | 11,68 | 11,68 | 11,44 | 11,52 | -1,37% | 528.936,00 |
| 30.07.2026 | 11,99 | 12,04 | 11,55 | 11,68 | -0,60% | 532.685,00 |
| 29.07.2026 | 11,97 | 12,02 | 11,71 | 11,75 | -1,88% | 285.824,00 |
| 28.07.2026 | 11,98 | 12,06 | 11,70 | 11,97 | 1,57% | 682.947,00 |
| 27.07.2026 | 11,75 | 11,90 | 11,56 | 11,79 | 1,29% | 271.562,00 |
| 24.07.2026 | 11,53 | 11,67 | 11,40 | 11,64 | 0,52% | 498.012,00 |
| 23.07.2026 | 11,38 | 11,66 | 11,37 | 11,58 | 0,56% | 497.182,00 |
| 22.07.2026 | 11,37 | 11,53 | 11,28 | 11,51 | 1,14% | 320.459,00 |
| 21.07.2026 | 11,24 | 11,53 | 11,24 | 11,38 | 1,88% | 460.958,00 |
| 20.07.2026 | 11,35 | 11,41 | 11,17 | 11,17 | -1,15% | 174.001,00 |
| 17.07.2026 | 11,26 | 11,32 | 11,06 | 11,30 | -0,83% | 363.845,00 |
| 16.07.2026 | 11,43 | 11,49 | 11,28 | 11,40 | 1,60% | 695.223,00 |
| 15.07.2026 | 11,01 | 11,28 | 10,99 | 11,22 | 2,47% | 501.828,00 |
| 14.07.2026 | 10,96 | 11,04 | 10,86 | 10,95 | -0,36% | 567.367,00 |
| 13.07.2026 | 10,79 | 10,99 | 10,66 | 10,99 | 1,76% | 205.524,00 |
| 10.07.2026 | 10,84 | 11,01 | 10,79 | 10,80 | -1,55% | 284.593,00 |
| 09.07.2026 | 10,78 | 11,02 | 10,57 | 10,97 | 3,30% | 298.549,00 |
| 08.07.2026 | 11,00 | 11,10 | 10,61 | 10,62 | -4,28% | 589.505,00 |
| 07.07.2026 | 11,12 | 11,33 | 11,06 | 11,09 | -0,18% | 361.959,00 |
| 06.07.2026 | 11,02 | 11,19 | 10,96 | 11,11 | 0,82% | 198.850,00 |
| 02.07.2026 | 11,00 | 11,11 | 10,89 | 11,02 | 1,38% | 371.118,00 |
| 01.07.2026 | 10,68 | 11,08 | 10,68 | 10,87 | 1,64% | 523.219,00 |
| 30.06.2026 | 10,65 | 10,87 | 10,48 | 10,70 | 2,10% | 500.784,00 |
| 29.06.2026 | 10,95 | 11,13 | 10,32 | 10,48 | -8,60% | 465.162,00 |
| 26.06.2026 | 12,24 | 12,27 | 11,27 | 11,46 | -4,82% | 668.983,00 |
| 25.06.2026 | 12,64 | 12,65 | 12,03 | 12,04 | -4,90% | 483.855,00 |
| 24.06.2026 | 12,51 | 12,88 | 12,47 | 12,66 | 0,88% | 630.734,00 |