2,520€
2,44%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,63 | 2,69 | 2,36 | 2,53 | -3,80% | - |
| 13.02.2026 | 2,61 | 2,63 | 2,61 | 2,63 | 3,54% | - |
| 12.02.2026 | 2,61 | 2,63 | 2,54 | 2,54 | -3,42% | - |
| 11.02.2026 | 2,63 | 2,65 | 2,57 | 2,63 | 0,00% | - |
| 10.02.2026 | 2,72 | 2,72 | 2,60 | 2,63 | -1,13% | - |
| 09.02.2026 | 2,73 | 2,75 | 2,66 | 2,66 | -5,34% | - |
| 06.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 05.02.2026 | 2,78 | 2,80 | 2,76 | 2,80 | 1,08% | - |
| 04.02.2026 | 2,79 | 2,79 | 2,77 | 2,77 | 1,84% | - |
| 03.02.2026 | 2,79 | 2,81 | 2,72 | 2,72 | -2,16% | - |
| 02.02.2026 | 2,73 | 2,79 | 2,71 | 2,78 | 1,09% | - |
| 30.01.2026 | 2,72 | 2,76 | 2,70 | 2,75 | 0,73% | - |
| 29.01.2026 | 2,66 | 2,77 | 2,66 | 2,73 | 2,63% | - |
| 28.01.2026 | 2,65 | 2,67 | 2,65 | 2,66 | 0,38% | - |
| 27.01.2026 | 2,66 | 2,69 | 2,64 | 2,65 | 0,38% | - |
| 26.01.2026 | 2,64 | 2,67 | 2,63 | 2,64 | 0,38% | - |
| 23.01.2026 | 2,53 | 2,64 | 2,53 | 2,63 | 6,91% | - |
| 22.01.2026 | 2,53 | 2,53 | 2,46 | 2,46 | -1,99% | - |
| 21.01.2026 | 2,53 | 2,53 | 2,50 | 2,51 | -1,18% | - |
| 20.01.2026 | 2,57 | 2,60 | 2,53 | 2,54 | -1,93% | - |
| 19.01.2026 | 2,59 | 2,60 | 2,57 | 2,59 | 0,00% | - |
| 16.01.2026 | 2,59 | 2,59 | 2,58 | 2,59 | 1,57% | - |
| 15.01.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | - |
| 14.01.2026 | 2,53 | 2,55 | 2,53 | 2,53 | 2,85% | - |
| 13.01.2026 | 2,55 | 2,55 | 2,46 | 2,46 | -2,77% | - |
| 12.01.2026 | 2,56 | 2,57 | 2,50 | 2,53 | 1,20% | - |
| 09.01.2026 | 2,57 | 2,57 | 2,50 | 2,50 | -2,72% | - |
| 08.01.2026 | 2,61 | 2,61 | 2,57 | 2,57 | -1,53% | - |
| 07.01.2026 | 2,58 | 2,62 | 2,58 | 2,61 | 1,16% | - |
| 06.01.2026 | 2,65 | 2,67 | 2,58 | 2,58 | -2,64% | - |
| 05.01.2026 | 2,67 | 2,69 | 2,64 | 2,65 | -1,49% | - |
| 02.01.2026 | 2,69 | 2,69 | 2,67 | 2,69 | -0,74% | - |
| 30.12.2025 | 2,71 | 2,72 | 2,71 | 2,71 | 10,16% | - |
| 29.12.2025 | 2,67 | 2,71 | 2,46 | 2,46 | -6,82% | - |
| 23.12.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 7,32% | - |
| 22.12.2025 | 2,68 | 2,69 | 2,46 | 2,46 | -8,55% | - |
| 19.12.2025 | 2,73 | 2,73 | 2,68 | 2,69 | -1,47% | - |
| 18.12.2025 | 2,75 | 2,75 | 2,72 | 2,73 | -2,85% | - |
| 17.12.2025 | 2,83 | 2,84 | 2,80 | 2,81 | 7,25% | - |
| 16.12.2025 | 2,86 | 2,87 | 2,62 | 2,62 | -7,09% | - |
| 11.12.2025 | 2,81 | 2,82 | 2,81 | 2,82 | -0,35% | - |
| 10.12.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,35% | - |
| 09.12.2025 | 2,80 | 2,97 | 2,80 | 2,82 | 11,90% | - |
| 08.12.2025 | 2,73 | 2,77 | 2,52 | 2,52 | -5,62% | - |
| 05.12.2025 | 2,71 | 2,71 | 2,67 | 2,67 | 7,66% | - |
| 04.12.2025 | 2,64 | 2,69 | 2,48 | 2,48 | 0,81% | - |
| 03.12.2025 | 2,56 | 2,67 | 2,46 | 2,46 | 5,13% | - |
| 02.12.2025 | 2,41 | 2,52 | 2,34 | 2,34 | 5,41% | - |
| 01.12.2025 | 2,47 | 2,47 | 2,22 | 2,22 | -5,13% | - |
| 28.11.2025 | 2,55 | 2,55 | 2,34 | 2,34 | -8,95% | - |
| 27.11.2025 | 2,57 | 2,57 | 2,56 | 2,57 | 7,08% | - |
| 26.11.2025 | 2,57 | 2,58 | 2,40 | 2,40 | -6,98% | - |
| 25.11.2025 | 2,57 | 2,58 | 2,56 | 2,58 | 7,50% | - |
| 24.11.2025 | 2,56 | 2,58 | 2,40 | 2,40 | -6,61% | - |
| 21.11.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 7,98% | - |
| 20.11.2025 | 2,38 | 2,59 | 2,38 | 2,38 | -6,30% | - |
| 19.11.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 8,55% | - |
| 18.11.2025 | 2,56 | 2,56 | 2,34 | 2,34 | -8,95% | - |
| 17.11.2025 | 2,36 | 2,58 | 2,36 | 2,57 | 8,90% | - |
| 14.11.2025 | 2,59 | 2,60 | 2,36 | 2,36 | -1,67% | - |
| 12.11.2025 | 2,44 | 2,62 | 2,40 | 2,40 | -1,64% | - |
| 11.11.2025 | 2,62 | 2,68 | 2,44 | 2,44 | -0,81% | - |
| 10.11.2025 | 2,69 | 2,70 | 2,46 | 2,46 | -9,89% | - |
| 07.11.2025 | 2,77 | 2,77 | 2,73 | 2,73 | -1,80% | - |
| 06.11.2025 | 2,66 | 2,88 | 2,66 | 2,78 | -3,81% | - |
| 05.11.2025 | 2,96 | 2,96 | 2,88 | 2,89 | -3,99% | - |
| 04.11.2025 | 2,78 | 3,04 | 2,78 | 3,01 | 8,27% | - |
| 03.11.2025 | 2,72 | 3,04 | 2,72 | 2,78 | 2,21% | - |
| 31.10.2025 | 2,94 | 2,95 | 2,72 | 2,72 | -7,48% | - |
| 30.10.2025 | 2,97 | 2,98 | 2,94 | 2,94 | 3,89% | - |
| 29.10.2025 | 2,83 | 2,84 | 2,82 | 2,83 | 8,02% | - |
| 28.10.2025 | 2,84 | 2,85 | 2,62 | 2,62 | -9,03% | - |
| 27.10.2025 | 2,89 | 2,89 | 2,88 | 2,88 | -0,35% | - |
| 24.10.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,05% | - |
| 23.10.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 8,33% | - |
| 22.10.2025 | 2,89 | 2,90 | 2,64 | 2,64 | 0,00% | - |
| 21.10.2025 | 2,92 | 2,92 | 2,64 | 2,64 | -1,49% | - |
| 20.10.2025 | 3,14 | 3,14 | 2,68 | 2,68 | -14,65% | - |
| 17.10.2025 | 3,07 | 3,14 | 3,07 | 3,14 | 2,28% | - |
| 16.10.2025 | 2,75 | 3,07 | 2,74 | 3,07 | 11,64% | - |
| 15.10.2025 | 2,42 | 2,75 | 2,42 | 2,75 | 13,64% | - |
| 14.10.2025 | 2,67 | 2,67 | 2,42 | 2,42 | -9,36% | - |
| 13.10.2025 | 2,38 | 2,68 | 2,38 | 2,67 | 3,89% | - |
| 10.10.2025 | 2,58 | 2,60 | 2,56 | 2,57 | 1,18% | - |
| 09.10.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 9,48% | - |
| 08.10.2025 | 2,40 | 2,55 | 2,32 | 2,32 | 7,41% | - |
| 06.10.2025 | 2,60 | 2,60 | 2,16 | 2,16 | -16,92% | - |
| 03.10.2025 | 2,62 | 2,62 | 2,58 | 2,60 | 5,69% | - |
| 02.10.2025 | 2,53 | 2,63 | 2,46 | 2,46 | 6,03% | - |
| 01.10.2025 | 2,57 | 2,57 | 2,32 | 2,32 | -1,69% | - |
| 30.09.2025 | 2,51 | 2,56 | 2,36 | 2,36 | 1,72% | - |
| 29.09.2025 | 2,26 | 2,53 | 2,26 | 2,32 | -4,53% | - |
| 26.09.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 25.09.2025 | 2,24 | 2,44 | 2,24 | 2,44 | 8,93% | - |
| 24.09.2025 | 2,43 | 2,44 | 2,24 | 2,24 | 0,00% | - |
| 23.09.2025 | 2,47 | 2,47 | 2,24 | 2,24 | -11,11% | - |
| 22.09.2025 | 2,33 | 2,53 | 2,33 | 2,52 | 21,15% | - |
| 19.09.2025 | 2,26 | 2,26 | 2,08 | 2,08 | -2,80% | - |
| 18.09.2025 | 2,14 | 2,32 | 2,14 | 2,14 | 0,00% | - |
| 17.09.2025 | 2,31 | 2,31 | 2,14 | 2,14 | -0,93% | - |