3,070€
21,83%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,75 | 3,02 | 2,74 | 3,02 | 9,82% | - |
| 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% | - |
| 16.09.2025 | 2,32 | 2,32 | 2,16 | 2,16 | 0,00% | - |
| 15.09.2025 | 2,16 | 2,34 | 2,16 | 2,16 | -0,92% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,18 | 2,18 | -9,92% | - |
| 11.09.2025 | 2,43 | 2,43 | 2,41 | 2,42 | 7,08% | - |
| 09.09.2025 | 2,44 | 2,46 | 2,26 | 2,26 | -7,76% | - |
| 08.09.2025 | 2,52 | 2,52 | 2,45 | 2,45 | 4,70% | - |
| 05.09.2025 | 2,54 | 2,55 | 2,34 | 2,34 | -7,87% | - |
| 04.09.2025 | 2,56 | 2,61 | 2,54 | 2,54 | 1,60% | - |
| 03.09.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -1,19% | - |
| 02.09.2025 | 2,57 | 2,57 | 2,52 | 2,53 | -1,17% | - |
| 01.09.2025 | 2,55 | 2,57 | 2,54 | 2,56 | 0,00% | - |
| 29.08.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,40% | - |
| 28.08.2025 | 2,51 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 27.08.2025 | 2,50 | 2,57 | 2,50 | 2,52 | 1,20% | - |
| 26.08.2025 | 2,44 | 2,49 | 2,43 | 2,49 | 2,05% | - |
| 25.08.2025 | 2,26 | 2,45 | 2,26 | 2,44 | 0,41% | - |
| 22.08.2025 | 2,42 | 2,44 | 2,42 | 2,43 | 0,41% | - |
| 21.08.2025 | 2,46 | 2,46 | 2,41 | 2,42 | -2,02% | - |
| 20.08.2025 | 2,54 | 2,54 | 2,47 | 2,47 | -2,37% | - |
| 19.08.2025 | 2,55 | 2,55 | 2,53 | 2,53 | -1,17% | - |
| 18.08.2025 | 2,42 | 2,59 | 2,42 | 2,56 | -0,78% | - |
| 15.08.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -1,90% | - |
| 14.08.2025 | 2,67 | 2,68 | 2,63 | 2,63 | -1,13% | - |
| 13.08.2025 | 2,58 | 2,67 | 2,58 | 2,66 | 3,10% | - |
| 12.08.2025 | 2,59 | 2,60 | 2,58 | 2,58 | 0,39% | - |
| 11.08.2025 | 2,40 | 2,57 | 2,40 | 2,57 | 0,39% | - |
| 08.08.2025 | 2,54 | 2,57 | 2,53 | 2,56 | 1,19% | - |
| 07.08.2025 | 2,63 | 2,63 | 2,53 | 2,53 | -3,80% | - |
| 06.08.2025 | 2,65 | 2,66 | 2,63 | 2,63 | -1,13% | - |
| 05.08.2025 | 2,66 | 2,66 | 2,65 | 2,66 | -0,75% | - |
| 04.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 01.08.2025 | 2,70 | 2,70 | 2,67 | 2,67 | -1,48% | - |
| 31.07.2025 | 2,71 | 2,71 | 2,70 | 2,71 | 0,00% | - |
| 30.07.2025 | 2,50 | 2,71 | 2,50 | 2,71 | 0,00% | - |
| 29.07.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 28.07.2025 | 2,48 | 2,71 | 2,48 | 2,69 | 0,37% | - |
| 25.07.2025 | 2,65 | 2,71 | 2,65 | 2,68 | 1,52% | - |
| 24.07.2025 | 2,59 | 2,65 | 2,59 | 2,64 | 2,33% | - |
| 23.07.2025 | 2,55 | 2,59 | 2,54 | 2,58 | 1,57% | - |
| 22.07.2025 | 2,56 | 2,57 | 2,54 | 2,54 | -0,39% | - |
| 21.07.2025 | 2,56 | 2,56 | 2,54 | 2,55 | 0,00% | - |
| 18.07.2025 | 2,55 | 2,57 | 2,54 | 2,55 | -1,16% | - |
| 17.07.2025 | 2,44 | 2,61 | 2,44 | 2,58 | 5,31% | - |
| 16.07.2025 | 2,43 | 2,46 | 2,41 | 2,45 | 1,24% | - |
| 15.07.2025 | 2,18 | 2,43 | 2,18 | 2,42 | 2,54% | - |
| 14.07.2025 | 2,53 | 2,53 | 2,31 | 2,36 | -4,84% | - |
| 11.07.2025 | 2,57 | 2,57 | 2,47 | 2,48 | -3,13% | - |
| 10.07.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -1,16% | - |
| 09.07.2025 | 2,46 | 2,67 | 2,46 | 2,59 | -2,63% | - |
| 08.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 07.07.2025 | 2,57 | 2,67 | 2,56 | 2,66 | 3,50% | - |
| 04.07.2025 | 2,55 | 2,57 | 2,40 | 2,57 | 1,18% | - |
| 03.07.2025 | 2,58 | 2,59 | 2,52 | 2,54 | -1,17% | - |
| 02.07.2025 | 2,40 | 2,59 | 2,40 | 2,57 | -0,77% | - |
| 01.07.2025 | 2,71 | 2,71 | 2,59 | 2,59 | -4,07% | - |
| 30.06.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -1,10% | - |
| 27.06.2025 | 2,60 | 2,79 | 2,60 | 2,73 | -2,15% | - |
| 26.06.2025 | 2,60 | 2,79 | 2,60 | 2,79 | 0,00% | - |
| 25.06.2025 | 2,48 | 2,79 | 2,48 | 2,79 | 4,89% | - |
| 24.06.2025 | 2,64 | 2,86 | 2,64 | 2,66 | -6,99% | - |
| 23.06.2025 | 2,66 | 2,88 | 2,64 | 2,86 | -0,35% | - |
| 20.06.2025 | 2,73 | 2,88 | 2,73 | 2,87 | 4,74% | - |
| 19.06.2025 | 2,58 | 2,79 | 2,58 | 2,74 | -1,08% | - |
| 18.06.2025 | 2,46 | 2,79 | 2,46 | 2,77 | 4,14% | - |
| 17.06.2025 | 2,42 | 2,67 | 2,42 | 2,66 | 1,14% | - |
| 16.06.2025 | 2,60 | 2,63 | 2,58 | 2,63 | 1,15% | - |
| 13.06.2025 | 2,63 | 2,63 | 2,58 | 2,60 | -1,14% | - |
| 12.06.2025 | 2,38 | 2,63 | 2,38 | 2,63 | 3,14% | - |
| 11.06.2025 | 2,55 | 2,56 | 2,54 | 2,55 | 0,00% | - |
| 10.06.2025 | 2,30 | 2,56 | 2,30 | 2,55 | 2,41% | - |
| 09.06.2025 | 2,34 | 2,53 | 2,34 | 2,49 | -1,19% | - |
| 06.06.2025 | 2,46 | 2,53 | 2,46 | 2,52 | 1,61% | - |
| 05.06.2025 | 2,44 | 2,48 | 2,43 | 2,48 | 2,06% | - |
| 04.06.2025 | 2,41 | 2,45 | 2,38 | 2,43 | 1,25% | - |
| 03.06.2025 | 2,46 | 2,46 | 2,38 | 2,40 | -2,44% | - |
| 02.06.2025 | 2,54 | 2,54 | 2,45 | 2,46 | -3,15% | - |
| 30.05.2025 | 2,45 | 2,55 | 2,44 | 2,54 | 4,10% | - |
| 29.05.2025 | 2,47 | 2,47 | 2,40 | 2,44 | -1,21% | - |
| 28.05.2025 | 2,34 | 2,53 | 2,34 | 2,47 | -2,37% | - |