2,470€
5,56%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,43 | 2,47 | 2,41 | 2,45 | 1,66% | - |
| 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% | - |
| 24.06.2026 | 2,43 | 2,43 | 2,39 | 2,40 | -1,23% | - |
| 23.06.2026 | 2,46 | 2,49 | 2,40 | 2,43 | -2,80% | - |
| 22.06.2026 | 2,31 | 2,50 | 2,30 | 2,50 | 11,61% | - |
| 19.06.2026 | 2,30 | 2,31 | 2,24 | 2,24 | -3,03% | - |
| 18.06.2026 | 2,49 | 2,50 | 2,28 | 2,31 | -4,55% | - |
| 17.06.2026 | 2,48 | 2,49 | 2,39 | 2,42 | -2,42% | - |
| 16.06.2026 | 2,42 | 2,49 | 2,42 | 2,48 | 5,08% | - |
| 15.06.2026 | 2,31 | 2,55 | 2,31 | 2,36 | 5,36% | - |
| 12.06.2026 | 2,31 | 2,31 | 2,24 | 2,24 | -5,08% | - |
| 11.06.2026 | 2,44 | 2,44 | 2,31 | 2,36 | -0,84% | - |
| 10.06.2026 | 2,24 | 2,49 | 2,24 | 2,38 | 9,17% | - |
| 09.06.2026 | 2,19 | 2,27 | 2,18 | 2,18 | 0,00% | - |
| 08.06.2026 | 1,88 | 2,22 | 1,88 | 2,18 | 22,47% | - |
| 05.06.2026 | 1,85 | 1,89 | 1,78 | 1,78 | -3,52% | - |
| 04.06.2026 | 1,79 | 1,86 | 1,79 | 1,85 | 0,54% | - |
| 03.06.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 2,23% | - |
| 02.06.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,28% | - |
| 01.06.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 4,46% | - |
| 29.05.2026 | 1,73 | 1,76 | 1,68 | 1,68 | -2,04% | - |
| 28.05.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -0,87% | - |
| 27.05.2026 | 1,78 | 1,78 | 1,71 | 1,73 | -3,08% | - |
| 26.05.2026 | 1,80 | 1,80 | 1,72 | 1,79 | -0,56% | - |
| 25.05.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -0,28% | - |
| 22.05.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,56% | - |
| 21.05.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -1,13% | - |
| 20.05.2026 | 1,82 | 1,82 | 1,77 | 1,78 | -1,93% | - |
| 19.05.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 18.05.2026 | 1,73 | 1,82 | 1,73 | 1,82 | 4,01% | - |
| 15.05.2026 | 1,85 | 1,85 | 1,74 | 1,75 | -5,68% | - |
| 14.05.2026 | 1,94 | 1,95 | 1,85 | 1,85 | -1,07% | - |
| 13.05.2026 | 1,94 | 1,96 | 1,87 | 1,87 | -3,36% | - |
| 12.05.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 3,48% | - |
| 11.05.2026 | 1,94 | 1,95 | 1,87 | 1,87 | 0,00% | - |
| 08.05.2026 | 1,94 | 1,96 | 1,87 | 1,87 | -3,36% | - |
| 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% | - |