2,270€
-1,30%
Echtzeit-Aktienkurs BEEKS FIN CLD LS-,00125
Bid:
Ask:
Aktienkurse zur BEEKS FIN CLD LS-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,40 | 2,41 | 2,27 | 2,28 | -3,80% | - |
| 11.11.2026 | 2,38 | 2,39 | 2,35 | 2,37 | 0,00% | - |
| 10.11.2026 | 2,40 | 2,41 | 2,35 | 2,37 | 0,00% | - |
| 09.11.2026 | 2,39 | 2,40 | 2,36 | 2,37 | -0,84% | 11.176,00 |
| 06.11.2026 | 2,40 | 2,42 | 2,36 | 2,39 | -1,65% | - |
| 05.11.2026 | 2,44 | 2,46 | 2,36 | 2,43 | 0,41% | - |
| 04.11.2026 | 2,45 | 2,52 | 2,42 | 2,42 | -1,22% | - |
| 03.11.2026 | 2,32 | 2,47 | 2,32 | 2,45 | 3,81% | - |
| 02.11.2026 | 2,32 | 2,40 | 2,30 | 2,36 | 2,61% | - |
| 30.10.2026 | 2,23 | 2,32 | 2,21 | 2,30 | 3,60% | - |
| 29.10.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 0,91% | - |
| 28.10.2026 | 2,21 | 2,23 | 2,19 | 2,20 | -1,35% | - |
| 27.10.2026 | 2,24 | 2,26 | 2,22 | 2,23 | -0,45% | - |
| 26.10.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 0,45% | - |
| 23.10.2026 | 2,23 | 2,23 | 2,21 | 2,23 | 0,00% | - |
| 22.10.2026 | 2,24 | 2,33 | 2,21 | 2,23 | -1,76% | - |
| 21.10.2026 | 2,16 | 2,27 | 2,14 | 2,27 | 5,58% | - |
| 20.10.2026 | 2,08 | 2,16 | 2,08 | 2,15 | 2,87% | - |
| 19.10.2026 | 2,07 | 2,21 | 2,04 | 2,09 | 0,97% | - |
| 16.10.2026 | 2,14 | 2,16 | 2,05 | 2,07 | -2,36% | - |
| 15.10.2026 | 2,17 | 2,18 | 2,12 | 2,12 | -2,30% | - |
| 14.10.2026 | 2,11 | 2,18 | 2,10 | 2,17 | 2,84% | - |
| 13.10.2026 | 2,16 | 2,17 | 2,09 | 2,11 | -2,76% | - |
| 12.10.2026 | 2,15 | 2,17 | 2,15 | 2,17 | 0,93% | - |
| 09.10.2026 | 2,19 | 2,19 | 2,15 | 2,15 | 0,00% | - |
| 08.10.2026 | 2,19 | 2,20 | 2,15 | 2,15 | -1,83% | - |
| 07.10.2026 | 2,14 | 2,20 | 2,14 | 2,19 | -3,10% | - |
| 06.10.2026 | 2,29 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 05.10.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | - |
| 02.10.2026 | 2,39 | 2,39 | 2,26 | 2,26 | -5,44% | - |
| 01.10.2026 | 2,35 | 2,39 | 2,34 | 2,39 | 0,42% | - |
| 30.09.2026 | 2,44 | 2,44 | 2,35 | 2,38 | -2,06% | - |
| 29.09.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 0,83% | - |
| 28.09.2026 | 2,46 | 2,46 | 2,41 | 2,41 | -2,03% | - |
| 25.09.2026 | 2,52 | 2,53 | 2,46 | 2,46 | -1,20% | - |
| 24.09.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 0,00% | - |
| 23.09.2026 | 2,52 | 2,53 | 2,48 | 2,49 | -0,80% | - |
| 22.09.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 0,00% | - |
| 21.09.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -0,79% | - |
| 18.09.2026 | 2,52 | 2,54 | 2,52 | 2,53 | -0,39% | - |
| 17.09.2026 | 2,59 | 2,59 | 2,52 | 2,54 | -0,78% | - |
| 16.09.2026 | 2,64 | 2,64 | 2,55 | 2,56 | -2,29% | - |
| 15.09.2026 | 2,63 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 14.09.2026 | 2,58 | 2,66 | 2,58 | 2,64 | 1,93% | - |
| 11.09.2026 | 2,57 | 2,60 | 2,57 | 2,59 | 1,57% | - |
| 10.09.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -0,78% | - |
| 09.09.2026 | 2,55 | 2,57 | 2,53 | 2,57 | 0,00% | - |
| 08.09.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 0,00% | - |
| 07.09.2026 | 2,57 | 2,57 | 2,55 | 2,57 | 0,78% | - |
| 04.09.2026 | 2,57 | 2,57 | 2,55 | 2,55 | 0,00% | - |
| 03.09.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -0,78% | - |
| 02.09.2026 | 2,58 | 2,59 | 2,55 | 2,57 | -0,77% | - |
| 01.09.2026 | 2,50 | 2,66 | 2,48 | 2,59 | 1,57% | - |
| 31.08.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,00% | - |
| 28.08.2026 | 2,56 | 2,56 | 2,55 | 2,55 | 1,59% | - |
| 27.08.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -0,40% | - |
| 26.08.2026 | 2,56 | 2,58 | 2,52 | 2,52 | -1,95% | - |
| 25.08.2026 | 2,58 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 24.08.2026 | 2,57 | 2,58 | 2,56 | 2,57 | 0,39% | - |
| 21.08.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 2,40% | - |
| 20.08.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 19.08.2026 | 2,50 | 2,51 | 2,49 | 2,50 | -0,40% | - |
| 18.08.2026 | 2,52 | 2,55 | 2,48 | 2,51 | -1,18% | - |
| 17.08.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -0,39% | - |
| 14.08.2026 | 2,62 | 2,62 | 2,54 | 2,55 | -1,92% | - |
| 13.08.2026 | 2,61 | 2,61 | 2,58 | 2,60 | 0,39% | - |
| 12.08.2026 | 2,51 | 2,60 | 2,51 | 2,59 | 3,19% | - |
| 11.08.2026 | 2,53 | 2,53 | 2,51 | 2,51 | 0,00% | - |
| 10.08.2026 | 2,52 | 2,52 | 2,51 | 2,51 | 0,40% | - |
| 07.08.2026 | 2,49 | 2,52 | 2,49 | 2,50 | 0,00% | - |
| 06.08.2026 | 2,46 | 2,50 | 2,44 | 2,50 | 2,46% | - |
| 05.08.2026 | 2,47 | 2,49 | 2,44 | 2,44 | 0,00% | - |
| 04.08.2026 | 2,47 | 2,47 | 2,44 | 2,44 | -0,81% | - |
| 03.08.2026 | 2,51 | 2,51 | 2,44 | 2,46 | 0,41% | - |
| 31.07.2026 | 2,47 | 2,49 | 2,45 | 2,45 | -0,41% | - |
| 30.07.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 0,00% | - |
| 29.07.2026 | 2,43 | 2,49 | 2,41 | 2,46 | 0,82% | - |
| 28.07.2026 | 2,44 | 2,48 | 2,42 | 2,44 | 0,41% | - |
| 27.07.2026 | 2,43 | 2,49 | 2,42 | 2,43 | -0,41% | - |
| 24.07.2026 | 2,43 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 23.07.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -0,82% | - |
| 22.07.2026 | 2,56 | 2,56 | 2,43 | 2,44 | -4,69% | - |
| 21.07.2026 | 2,30 | 2,57 | 2,29 | 2,56 | 11,79% | - |
| 20.07.2026 | 2,35 | 2,36 | 2,29 | 2,29 | -3,78% | - |
| 17.07.2026 | 2,28 | 2,39 | 2,28 | 2,38 | 2,15% | - |
| 16.07.2026 | 2,29 | 2,33 | 2,28 | 2,33 | 0,87% | - |
| 15.07.2026 | 2,48 | 2,56 | 2,28 | 2,31 | -8,70% | - |
| 14.07.2026 | 2,50 | 2,53 | 2,47 | 2,53 | 0,00% | - |
| 13.07.2026 | 2,47 | 2,53 | 2,47 | 2,53 | 0,00% | - |
| 10.07.2026 | 2,47 | 2,56 | 2,45 | 2,53 | 2,43% | - |
| 09.07.2026 | 2,43 | 2,47 | 2,41 | 2,47 | 2,49% | - |
| 08.07.2026 | 2,39 | 2,41 | 2,35 | 2,41 | -0,41% | - |
| 07.07.2026 | 2,37 | 2,44 | 2,37 | 2,42 | 1,26% | - |
| 06.07.2026 | 2,37 | 2,41 | 2,36 | 2,39 | 0,84% | - |
| 03.07.2026 | 2,39 | 2,40 | 2,36 | 2,37 | 0,00% | - |
| 02.07.2026 | 2,39 | 2,40 | 2,36 | 2,37 | -1,25% | - |
| 01.07.2026 | 2,39 | 2,40 | 2,37 | 2,40 | 1,27% | - |
| 30.06.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -1,25% | - |
| 26.06.2026 | 2,37 | 2,41 | 2,37 | 2,40 | 0,00% | - |
| 25.06.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | - |