1,870€
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 1,03% | - |
| 07.05.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 3,48% | - |
| 06.05.2026 | 1,94 | 1,99 | 1,87 | 1,87 | -3,36% | - |
| 05.05.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -1,28% | - |
| 04.05.2026 | 2,00 | 2,00 | 1,89 | 1,96 | -1,75% | - |
| 30.04.2026 | 2,00 | 2,03 | 2,00 | 2,00 | 2,31% | - |
| 29.04.2026 | 1,97 | 2,03 | 1,95 | 1,95 | 3,17% | - |
| 28.04.2026 | 1,96 | 1,97 | 1,89 | 1,89 | -3,82% | - |
| 27.04.2026 | 1,98 | 1,98 | 1,96 | 1,97 | -0,51% | - |
| 24.04.2026 | 2,00 | 2,00 | 1,97 | 1,98 | -1,00% | - |
| 23.04.2026 | 2,00 | 2,01 | 1,98 | 2,00 | 3,37% | - |
| 22.04.2026 | 1,93 | 2,00 | 1,93 | 1,93 | 0,00% | - |
| 21.04.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 0,26% | - |
| 20.04.2026 | 1,96 | 1,97 | 1,92 | 1,93 | 1,85% | - |
| 17.04.2026 | 1,96 | 1,97 | 1,89 | 1,89 | 0,00% | - |
| 16.04.2026 | 1,96 | 1,97 | 1,89 | 1,89 | -3,57% | - |
| 15.04.2026 | 1,93 | 1,99 | 1,93 | 1,96 | 1,82% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -0,77% | - |
| 13.04.2026 | 1,96 | 1,96 | 1,92 | 1,94 | -0,77% | - |
| 10.04.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -1,01% | - |
| 09.04.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -1,99% | - |
| 08.04.2026 | 1,88 | 2,02 | 1,88 | 2,02 | 11,33% | - |
| 07.04.2026 | 1,81 | 1,88 | 1,79 | 1,81 | 0,84% | - |
| 02.04.2026 | 1,82 | 1,82 | 1,75 | 1,80 | -1,10% | - |
| 01.04.2026 | 1,78 | 1,88 | 1,77 | 1,82 | 2,54% | - |
| 31.03.2026 | 1,82 | 1,82 | 1,77 | 1,77 | 1,14% | - |
| 30.03.2026 | 1,87 | 1,87 | 1,75 | 1,75 | -2,78% | - |
| 27.03.2026 | 1,92 | 1,92 | 1,80 | 1,80 | -2,70% | - |
| 26.03.2026 | 1,93 | 1,94 | 1,85 | 1,85 | -3,90% | - |
| 25.03.2026 | 1,96 | 1,97 | 1,91 | 1,93 | -1,53% | - |
| 24.03.2026 | 1,96 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 23.03.2026 | 1,95 | 1,97 | 1,87 | 1,96 | 0,00% | - |
| 20.03.2026 | 1,98 | 1,99 | 1,95 | 1,96 | -0,26% | - |
| 19.03.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -1,75% | - |
| 18.03.2026 | 2,02 | 2,03 | 1,99 | 2,00 | -0,99% | - |
| 17.03.2026 | 1,94 | 2,03 | 1,93 | 2,02 | 4,13% | - |
| 16.03.2026 | 2,19 | 2,19 | 1,94 | 1,94 | -11,64% | - |
| 13.03.2026 | 2,25 | 2,28 | 2,19 | 2,19 | -3,52% | - |
| 12.03.2026 | 2,37 | 2,37 | 2,25 | 2,27 | -4,62% | - |
| 11.03.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 10.03.2026 | 2,32 | 2,38 | 2,31 | 2,36 | 4,42% | - |
| 09.03.2026 | 2,36 | 2,36 | 2,26 | 2,26 | -4,24% | - |
| 06.03.2026 | 2,37 | 2,38 | 2,32 | 2,36 | 0,43% | - |
| 05.03.2026 | 2,35 | 2,37 | 2,34 | 2,35 | 3,07% | - |
| 04.03.2026 | 2,31 | 2,37 | 2,28 | 2,28 | 1,79% | - |
| 03.03.2026 | 2,37 | 2,38 | 2,24 | 2,24 | -2,61% | - |
| 02.03.2026 | 2,43 | 2,44 | 2,30 | 2,30 | -2,54% | - |
| 27.02.2026 | 2,48 | 2,48 | 2,36 | 2,36 | -4,45% | - |
| 26.02.2026 | 2,56 | 2,56 | 2,47 | 2,47 | -0,40% | - |
| 25.02.2026 | 2,46 | 2,56 | 2,45 | 2,48 | 3,33% | - |
| 24.02.2026 | 2,31 | 2,47 | 2,31 | 2,40 | 7,14% | - |
| 23.02.2026 | 2,37 | 2,39 | 2,24 | 2,24 | -2,61% | - |
| 20.02.2026 | 2,47 | 2,47 | 2,30 | 2,30 | -3,36% | - |
| 19.02.2026 | 2,41 | 2,48 | 2,38 | 2,38 | -1,24% | - |
| 18.02.2026 | 2,46 | 2,46 | 2,38 | 2,41 | -2,03% | - |
| 17.02.2026 | 2,51 | 2,53 | 2,46 | 2,46 | -2,77% | - |
| 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 | -9,34% | - |
| 15.12.2025 | 2,84 | 2,90 | 2,84 | 2,89 | 2,48% | - |
| 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% | - |