25,000€
1,63%
Echtzeit-Aktienkurs Beta Systems Software AG
Bid:
Ask:
Aktienkurse zur Beta Systems Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 25,50 | 25,80 | 24,50 | 25,50 | 1,59% | - |
| 26.11.2024 | 25,70 | 25,80 | 24,80 | 25,10 | -1,95% | - |
| 25.11.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 22.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 21.11.2024 | 25,50 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 20.11.2024 | 26,00 | 26,00 | 25,70 | 25,80 | -0,77% | - |
| 19.11.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 1,17% | - |
| 18.11.2024 | 25,20 | 25,90 | 25,00 | 25,70 | -0,77% | - |
| 15.11.2024 | 25,10 | 25,90 | 25,10 | 25,90 | 1,57% | - |
| 14.11.2024 | 25,10 | 25,80 | 24,30 | 25,50 | 0,79% | - |
| 13.11.2024 | 24,80 | 25,90 | 24,20 | 25,30 | 2,85% | - |
| 12.11.2024 | 24,80 | 24,80 | 24,40 | 24,60 | -0,81% | - |
| 11.11.2024 | 25,00 | 25,00 | 24,50 | 24,80 | 0,00% | 5.900,00 |
| 08.11.2024 | 25,50 | 25,50 | 24,80 | 24,80 | 1,22% | - |
| 07.11.2024 | 25,80 | 26,00 | 24,50 | 24,50 | -5,41% | - |
| 06.11.2024 | 26,40 | 26,60 | 25,90 | 25,90 | -2,63% | - |
| 05.11.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 04.11.2024 | 26,70 | 26,70 | 26,20 | 26,60 | 0,00% | - |
| 01.11.2024 | 26,40 | 26,70 | 26,40 | 26,60 | 0,00% | - |
| 31.10.2024 | 26,70 | 26,80 | 26,40 | 26,60 | -0,37% | - |
| 30.10.2024 | 26,80 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 29.10.2024 | 26,70 | 26,80 | 26,70 | 26,70 | -0,37% | - |
| 28.10.2024 | 26,70 | 26,80 | 26,70 | 26,80 | 0,00% | - |
| 25.10.2024 | 26,80 | 27,00 | 26,50 | 26,80 | 1,13% | 394,00 |
| 24.10.2024 | 26,80 | 26,80 | 26,50 | 26,50 | -1,12% | - |
| 23.10.2024 | 26,80 | 26,80 | 26,70 | 26,80 | 0,00% | - |
| 22.10.2024 | 26,80 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 21.10.2024 | 26,70 | 27,30 | 26,70 | 26,80 | -0,74% | - |
| 18.10.2024 | 27,10 | 27,40 | 26,70 | 27,00 | -0,37% | - |
| 17.10.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 16.10.2024 | 27,10 | 27,30 | 27,10 | 27,10 | -1,09% | 660,00 |
| 15.10.2024 | 27,10 | 27,70 | 27,10 | 27,40 | 0,00% | - |
| 14.10.2024 | 27,10 | 27,60 | 27,10 | 27,40 | 1,11% | - |
| 11.10.2024 | 27,30 | 27,30 | 27,10 | 27,10 | -0,37% | - |
| 10.10.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | - |
| 09.10.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | - |
| 08.10.2024 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | - |
| 07.10.2024 | 27,30 | 27,40 | 27,30 | 27,30 | 0,37% | - |
| 04.10.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | - |
| 03.10.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | - |
| 02.10.2024 | 27,30 | 27,30 | 27,20 | 27,20 | -0,37% | - |
| 01.10.2024 | 27,50 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 30.09.2024 | 27,40 | 27,50 | 27,10 | 27,40 | 0,00% | - |
| 27.09.2024 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 26.09.2024 | 27,50 | 27,60 | 27,30 | 27,40 | 0,00% | - |
| 25.09.2024 | 27,40 | 27,50 | 27,10 | 27,40 | 0,00% | - |
| 24.09.2024 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 23.09.2024 | 27,50 | 27,50 | 27,00 | 27,40 | 0,00% | - |
| 20.09.2024 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 19.09.2024 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 18.09.2024 | 27,50 | 27,70 | 27,40 | 27,40 | -0,36% | - |
| 17.09.2024 | 27,50 | 27,70 | 27,00 | 27,50 | 0,00% | 92,00 |
| 16.09.2024 | 27,50 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 13.09.2024 | 27,50 | 27,70 | 27,10 | 27,50 | 0,00% | - |