23,700€
0,42%
Echtzeit-Aktienkurs Beta Systems Software AG
Bid:
Ask:
Aktienkurse zur Beta Systems Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,60 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 24.04.2025 | 24,20 | 24,50 | 23,70 | 23,70 | 0,00% | 725,00 |
| 23.04.2025 | 24,20 | 24,30 | 23,70 | 23,70 | 0,00% | - |
| 22.04.2025 | 24,10 | 24,30 | 23,70 | 23,70 | 0,00% | - |
| 17.04.2025 | 24,10 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 16.04.2025 | 24,10 | 24,70 | 23,70 | 23,70 | -0,84% | - |
| 15.04.2025 | 24,20 | 24,70 | 23,90 | 23,90 | -2,85% | - |
| 14.04.2025 | 24,30 | 24,70 | 24,00 | 24,60 | 2,50% | - |
| 11.04.2025 | 24,30 | 24,70 | 24,00 | 24,00 | -1,64% | - |
| 10.04.2025 | 24,60 | 24,70 | 24,00 | 24,40 | 2,09% | - |
| 09.04.2025 | 24,20 | 24,70 | 23,90 | 23,90 | -1,24% | - |
| 08.04.2025 | 24,90 | 24,90 | 24,20 | 24,20 | -3,20% | - |
| 07.04.2025 | 24,00 | 25,70 | 24,00 | 25,00 | 1,63% | - |
| 04.04.2025 | 24,60 | 24,70 | 24,20 | 24,60 | 0,00% | - |
| 03.04.2025 | 24,20 | 24,70 | 24,20 | 24,60 | -0,40% | - |
| 02.04.2025 | 24,60 | 24,80 | 24,60 | 24,70 | 0,00% | - |
| 01.04.2025 | 24,70 | 24,90 | 24,70 | 24,70 | 0,82% | - |
| 31.03.2025 | 24,70 | 24,80 | 24,50 | 24,50 | -0,81% | - |
| 28.03.2025 | 24,80 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 27.03.2025 | 24,80 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 26.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 25.03.2025 | 25,00 | 25,10 | 24,90 | 24,90 | -0,40% | - |
| 24.03.2025 | 25,00 | 25,00 | 24,50 | 25,00 | 0,00% | - |
| 21.03.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 20.03.2025 | 25,10 | 25,10 | 24,80 | 25,00 | -0,40% | - |
| 19.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 18.03.2025 | 24,60 | 25,30 | 23,00 | 25,30 | 3,69% | - |
| 17.03.2025 | 24,70 | 25,10 | 24,30 | 24,40 | -2,79% | - |
| 14.03.2025 | 25,20 | 25,30 | 25,00 | 25,10 | 0,00% | - |
| 13.03.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 12.03.2025 | 29,10 | 29,70 | 24,60 | 25,10 | -32,53% | - |
| 11.03.2025 | 25,10 | 37,20 | 25,10 | 37,20 | 48,21% | 66,00 |
| 10.03.2025 | 25,10 | 25,50 | 24,70 | 25,10 | 0,00% | - |
| 07.03.2025 | 24,80 | 25,10 | 24,80 | 25,10 | 0,80% | - |
| 06.03.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | 690,00 |
| 05.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,81% | 588,00 |
| 04.03.2025 | 24,90 | 25,00 | 24,70 | 24,70 | -1,20% | - |
| 03.03.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | 1.128,00 |
| 28.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 27.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 26.02.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -0,40% | - |
| 25.02.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,81% | - |
| 24.02.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 21.02.2025 | 25,00 | 25,00 | 24,60 | 24,80 | -0,40% | - |
| 20.02.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -0,40% | - |
| 19.02.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 18.02.2025 | 24,90 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 17.02.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 14.02.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 13.02.2025 | 25,00 | 25,20 | 24,90 | 24,90 | 0,00% | - |
| 12.02.2025 | 25,00 | 25,10 | 24,90 | 24,90 | 0,00% | - |
| 11.02.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -0,40% | 850,00 |
| 10.02.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | 288,00 |
| 07.02.2025 | 25,00 | 25,30 | 25,00 | 25,00 | 0,00% | - |
| 06.02.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 0,81% | - |
| 05.02.2025 | 24,30 | 24,90 | 24,20 | 24,80 | 2,06% | - |
| 04.02.2025 | 24,80 | 24,80 | 24,30 | 24,30 | -2,02% | - |
| 03.02.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -0,40% | - |
| 31.01.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 30.01.2025 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | 1.517,00 |
| 29.01.2025 | 25,00 | 25,40 | 24,90 | 24,90 | 0,00% | - |
| 28.01.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -1,19% | 151,00 |
| 27.01.2025 | 25,00 | 25,50 | 25,00 | 25,20 | 0,00% | - |
| 24.01.2025 | 25,20 | 25,40 | 25,20 | 25,20 | 1,20% | - |
| 23.01.2025 | 25,40 | 25,40 | 24,90 | 24,90 | -1,97% | - |
| 22.01.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 21.01.2025 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 20.01.2025 | 25,30 | 25,50 | 25,30 | 25,40 | 1,20% | - |
| 17.01.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,40% | - |
| 16.01.2025 | 25,30 | 25,30 | 25,00 | 25,00 | -0,40% | - |
| 15.01.2025 | 25,40 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 14.01.2025 | 25,50 | 25,60 | 25,20 | 25,30 | -0,39% | - |
| 13.01.2025 | 25,60 | 25,70 | 25,40 | 25,40 | 0,40% | - |
| 10.01.2025 | 25,40 | 25,60 | 25,30 | 25,30 | 0,00% | - |
| 09.01.2025 | 25,60 | 25,70 | 25,30 | 25,30 | -0,39% | - |
| 08.01.2025 | 25,50 | 25,70 | 25,40 | 25,40 | 0,79% | - |
| 07.01.2025 | 25,50 | 25,70 | 25,20 | 25,20 | -0,79% | - |
| 06.01.2025 | 25,50 | 25,50 | 25,30 | 25,40 | 0,00% | - |
| 03.01.2025 | 25,40 | 25,70 | 25,30 | 25,40 | -0,78% | - |
| 02.01.2025 | 25,30 | 25,60 | 25,00 | 25,60 | 1,59% | - |
| 30.12.2024 | 25,50 | 25,50 | 24,90 | 25,20 | -1,18% | - |
| 27.12.2024 | 23,50 | 25,50 | 23,50 | 25,50 | 9,44% | 1.400,00 |
| 23.12.2024 | 23,60 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 20.12.2024 | 23,90 | 23,90 | 23,30 | 23,50 | -1,26% | - |
| 19.12.2024 | 24,00 | 24,10 | 23,50 | 23,80 | 2,59% | - |
| 18.12.2024 | 22,70 | 23,50 | 22,50 | 23,20 | 0,87% | - |
| 17.12.2024 | 25,00 | 25,00 | 21,50 | 23,00 | -8,00% | - |
| 16.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.12.2024 | 24,50 | 25,00 | 24,10 | 25,00 | 3,73% | - |
| 12.12.2024 | 24,30 | 24,50 | 24,10 | 24,10 | 0,00% | - |
| 11.12.2024 | 24,30 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 10.12.2024 | 24,70 | 24,70 | 24,20 | 24,20 | -2,42% | - |
| 09.12.2024 | 24,80 | 25,10 | 24,70 | 24,80 | 0,81% | - |
| 06.12.2024 | 25,10 | 25,10 | 24,60 | 24,60 | -2,38% | - |
| 05.12.2024 | 24,90 | 25,30 | 23,90 | 25,20 | 2,02% | - |
| 04.12.2024 | 24,50 | 24,70 | 24,10 | 24,70 | 0,00% | - |
| 03.12.2024 | 24,70 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 02.12.2024 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 29.11.2024 | 25,20 | 25,20 | 25,00 | 25,20 | -1,18% | - |
| 28.11.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 0,00% | - |