23,800€
-0,83%
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 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 24.04.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 3,00 |
| 23.04.2025 | 25,00 | 25,00 | 23,60 | 23,60 | -0,42% | 13,00 |
| 22.04.2025 | 23,90 | 23,90 | 23,70 | 23,70 | -5,20% | - |
| 17.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 4,00 |
| 16.04.2025 | 25,40 | 25,40 | 23,80 | 23,80 | -0,83% | 183,00 |
| 15.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | 15,00 |
| 14.04.2025 | 25,40 | 25,40 | 24,00 | 25,40 | 3,67% | 28,00 |
| 11.04.2025 | 24,30 | 24,70 | 24,00 | 24,50 | 2,08% | - |
| 10.04.2025 | 25,40 | 25,40 | 24,00 | 24,00 | 0,84% | 29,00 |
| 09.04.2025 | 25,40 | 25,40 | 23,80 | 23,80 | -2,46% | 251,00 |
| 08.04.2025 | 24,70 | 24,80 | 24,20 | 24,40 | -3,17% | - |
| 07.04.2025 | 25,40 | 25,40 | 24,00 | 25,20 | 5,88% | 148,00 |
| 04.04.2025 | 25,40 | 25,40 | 23,80 | 23,80 | -6,30% | 917,00 |
| 03.04.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 5,83% | 4,00 |
| 02.04.2025 | 25,40 | 25,40 | 24,00 | 24,00 | -2,83% | 19,00 |
| 01.04.2025 | 24,80 | 24,90 | 24,70 | 24,70 | 2,92% | - |
| 31.03.2025 | 24,00 | 25,60 | 24,00 | 24,00 | -6,25% | 50,00 |
| 28.03.2025 | 24,00 | 25,60 | 23,80 | 25,60 | -0,78% | 286,00 |
| 27.03.2025 | 24,00 | 25,80 | 24,00 | 25,80 | 3,61% | 22,00 |
| 26.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -3,49% | - |
| 25.03.2025 | 24,20 | 25,80 | 24,20 | 25,80 | 0,00% | 34,00 |
| 24.03.2025 | 24,20 | 25,80 | 24,20 | 25,80 | 0,00% | 14,00 |
| 21.03.2025 | 24,20 | 25,80 | 24,20 | 25,80 | 6,61% | 4,00 |
| 20.03.2025 | 26,00 | 26,00 | 24,20 | 24,20 | -6,92% | 59,00 |
| 19.03.2025 | 24,20 | 26,00 | 24,20 | 26,00 | 6,56% | 11,00 |
| 18.03.2025 | 25,40 | 26,00 | 24,20 | 24,40 | 0,83% | 69,00 |
| 17.03.2025 | 24,20 | 26,00 | 24,20 | 24,20 | 0,00% | 82,00 |
| 14.03.2025 | 26,00 | 26,00 | 24,20 | 24,20 | -6,92% | 10,00 |
| 13.03.2025 | 26,00 | 26,00 | 24,20 | 26,00 | 0,00% | 349,00 |
| 12.03.2025 | 29,20 | 30,60 | 24,20 | 26,00 | -11,56% | 1.683,00 |
| 11.03.2025 | 26,40 | 40,00 | 25,80 | 29,40 | 17,13% | 1.277,00 |
| 10.03.2025 | 24,90 | 25,50 | 24,70 | 25,10 | 0,40% | - |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 06.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 282,00 |
| 05.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 04.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 03.03.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -1,19% | - |
| 28.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 3,00 |
| 27.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 40,00 |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 80,00 |
| 25.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 60,00 |
| 24.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 21.02.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 333,00 |
| 20.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 64,00 |
| 19.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 18.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 4,00 |
| 17.02.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 22,00 |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 8,00 |
| 13.02.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -0,40% | - |
| 12.02.2025 | 25,00 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 11.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 10.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 3,00 |
| 07.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 32,00 |
| 06.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 112,00 |
| 05.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,88% | 12,00 |
| 04.02.2025 | 24,80 | 24,80 | 24,30 | 24,30 | 0,41% | - |
| 03.02.2025 | 24,20 | 24,80 | 24,20 | 24,20 | -3,20% | 58,00 |
| 31.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 43,00 |
| 30.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -3,91% | 41,00 |
| 29.01.2025 | 25,00 | 25,60 | 24,80 | 25,60 | 2,40% | 676,00 |
| 28.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 41,00 |
| 27.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 41,00 |
| 24.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 23.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 195,00 |
| 22.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 21.01.2025 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | - |
| 20.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 17.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 121,00 |
| 16.01.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,19% | 42,00 |
| 15.01.2025 | 25,40 | 25,40 | 25,10 | 25,30 | 1,20% | - |
| 14.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 547,00 |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 405,00 |
| 10.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 35,00 |
| 09.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 5,00 |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 1,00 |
| 07.01.2025 | 25,70 | 25,70 | 25,40 | 25,40 | -1,55% | - |
| 06.01.2025 | 25,60 | 25,80 | 25,20 | 25,80 | 0,00% | 7,00 |
| 03.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 3,00 |
| 02.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 21,00 |
| 30.12.2024 | 26,00 | 26,00 | 24,80 | 25,00 | 0,00% | 360,00 |
| 27.12.2024 | 23,20 | 25,00 | 23,20 | 25,00 | 7,76% | 155,00 |
| 23.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 3,00 |
| 20.12.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 449,00 |
| 19.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | 44,00 |
| 18.12.2024 | 23,00 | 24,40 | 21,00 | 24,40 | 7,02% | 9,00 |
| 17.12.2024 | 23,00 | 23,60 | 20,00 | 22,80 | -8,80% | 919,00 |
| 16.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 13.12.2024 | 24,20 | 26,00 | 24,00 | 24,00 | -0,83% | 306,00 |
| 12.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 42,00 |
| 11.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1,00 |
| 10.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 32,00 |
| 09.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 2,00 |
| 06.12.2024 | 24,40 | 25,80 | 24,40 | 25,40 | -0,78% | 122,00 |
| 05.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 2,00 |
| 04.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | 21,00 |
| 03.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,45% | 3,00 |
| 02.12.2024 | 25,00 | 25,00 | 24,70 | 24,70 | -1,59% | - |
| 29.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,87% | - |
| 28.11.2024 | 25,00 | 26,00 | 24,40 | 24,40 | -2,40% | 134,00 |