23,900€
3,91%
Echtzeit-Aktienkurs Beta Systems Software AG
Bid:
Ask:
Aktienkurse zur Beta Systems Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 3,91% | - |
| 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 |
| 27.11.2024 | 25,50 | 25,50 | 24,50 | 25,00 | -0,40% | - |
| 26.11.2024 | 25,60 | 25,60 | 24,80 | 25,10 | 0,40% | - |
| 25.11.2024 | 26,80 | 26,80 | 25,00 | 25,00 | -3,10% | 81,00 |
| 22.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 21.11.2024 | 25,50 | 25,80 | 25,50 | 25,50 | -4,85% | - |
| 20.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 1,00 |
| 19.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 18.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 75,00 |
| 15.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 7,20% | 2,00 |
| 14.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 40,00 |
| 13.11.2024 | 24,60 | 25,80 | 24,60 | 25,80 | 5,74% | 5.630,00 |
| 12.11.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 898,00 |
| 11.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 80,00 |
| 08.11.2024 | 25,50 | 25,50 | 24,80 | 24,80 | -1,59% | - |
| 07.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 4,00 |
| 06.11.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | 418,00 |
| 05.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 04.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | 391,00 |
| 01.11.2024 | 26,50 | 26,70 | 26,50 | 26,70 | -0,37% | - |
| 31.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 50,00 |
| 30.10.2024 | 26,90 | 26,90 | 26,70 | 26,80 | 0,75% | - |
| 29.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 149,00 |
| 28.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 2,00 |
| 25.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 38,00 |
| 24.10.2024 | 26,80 | 26,80 | 26,50 | 26,50 | -1,85% | - |
| 23.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 2,00 |
| 22.10.2024 | 26,60 | 26,90 | 26,60 | 26,80 | -0,74% | - |
| 21.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 379,00 |
| 18.10.2024 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 623,00 |
| 17.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 426,00 |
| 16.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 20,00 |
| 15.10.2024 | 27,70 | 27,70 | 27,10 | 27,40 | 1,48% | - |
| 14.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 100,00 |
| 11.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 40,00 |
| 10.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 09.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 08.10.2024 | 27,40 | 27,40 | 27,30 | 27,30 | 0,37% | - |
| 07.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 200,00 |
| 04.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 03.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 02.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1.304,00 |
| 01.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 130,00 |
| 30.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 19,00 |
| 27.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 5,00 |
| 26.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 25.09.2024 | 27,30 | 27,50 | 27,10 | 27,50 | 0,00% | - |
| 24.09.2024 | 27,50 | 27,50 | 27,40 | 27,50 | 1,10% | - |
| 23.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 470,00 |
| 20.09.2024 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 19.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 5,00 |
| 18.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 1,00 |
| 17.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 74,00 |
| 16.09.2024 | 27,40 | 27,50 | 27,20 | 27,50 | -1,08% | - |
| 13.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 32,00 |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 60,00 |
| 11.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 2,00 |
| 10.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | 90,00 |
| 09.09.2024 | 27,70 | 27,80 | 27,50 | 27,50 | -0,36% | - |
| 06.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 02.09.2024 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | 704,00 |
| 30.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 28.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 27.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 26.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 328,00 |
| 23.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 22.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 16.08.2024 | 28,60 | 28,60 | 28,30 | 28,30 | 0,00% | - |
| 15.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 14.08.2024 | 28,60 | 28,60 | 28,30 | 28,30 | 0,00% | - |
| 13.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 12.08.2024 | 28,70 | 28,90 | 28,30 | 28,30 | -0,35% | - |
| 09.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,35% | 1.198,00 |
| 08.08.2024 | 28,70 | 28,70 | 28,30 | 28,30 | -0,35% | - |
| 07.08.2024 | 28,80 | 28,80 | 28,10 | 28,40 | 0,00% | - |
| 06.08.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,71% | - |