2,570€
2,80%
Echtzeit-Aktienkurs BEEKS FIN CLD LS-,00125
Bid:
Ask:
Aktienkurse zur BEEKS FIN CLD LS-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |