£2,200
-3,30%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,29 | 2,32 | 2,06 | 2,19 | -3,76% | - |
| 13.02.2026 | 2,27 | 2,28 | 2,27 | 2,28 | -0,18% | - |
| 12.02.2026 | 2,27 | 2,29 | 2,27 | 2,28 | -0,35% | - |
| 11.02.2026 | 2,29 | 2,31 | 2,25 | 2,29 | -0,70% | - |
| 10.02.2026 | 2,36 | 2,36 | 2,27 | 2,30 | -2,57% | - |
| 09.02.2026 | 2,38 | 2,39 | 2,34 | 2,36 | -2,78% | - |
| 05.02.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 1,57% | - |
| 04.02.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -0,48% | - |
| 03.02.2026 | 2,41 | 2,41 | 2,39 | 2,41 | 0,43% | - |
| 02.02.2026 | 2,38 | 2,40 | 2,37 | 2,40 | 1,85% | - |
| 29.01.2026 | 2,30 | 2,40 | 2,30 | 2,35 | 2,07% | - |
| 28.01.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -0,48% | - |
| 27.01.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 1,10% | - |
| 26.01.2026 | 2,29 | 2,31 | 2,28 | 2,29 | 0,56% | - |
| 23.01.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 3,82% | - |
| 22.01.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -0,08% | - |
| 21.01.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,33% | - |
| 20.01.2026 | 2,25 | 2,25 | 2,19 | 2,19 | -2,56% | - |
| 19.01.2026 | 2,25 | 2,25 | 2,24 | 2,25 | 0,47% | - |
| 16.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,07% | - |
| 15.01.2026 | 2,21 | 2,24 | 2,20 | 2,24 | 1,83% | - |
| 14.01.2026 | 2,19 | 2,21 | 2,19 | 2,20 | -0,07% | - |
| 13.01.2026 | 2,20 | 2,21 | 2,19 | 2,20 | -0,15% | - |
| 12.01.2026 | 2,21 | 2,23 | 2,17 | 2,20 | -1,37% | - |
| 09.01.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,06% | - |
| 08.01.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -1,08% | - |
| 07.01.2026 | 2,23 | 2,27 | 2,23 | 2,26 | 0,91% | - |
| 06.01.2026 | 2,30 | 2,30 | 2,23 | 2,23 | -3,06% | - |
| 05.01.2026 | 2,33 | 2,34 | 2,29 | 2,31 | -1,26% | - |
| 02.01.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -0,39% | - |
| 30.12.2025 | 2,34 | 2,36 | 2,34 | 2,34 | 0,02% | - |
| 29.12.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 1,03% | - |
| 23.12.2025 | 2,31 | 2,32 | 2,24 | 2,32 | 0,97% | - |
| 22.12.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -2,16% | - |
| 19.12.2025 | 2,38 | 2,38 | 2,34 | 2,35 | -1,25% | - |
| 18.12.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,74% | - |
| 17.12.2025 | 2,48 | 2,49 | 2,42 | 2,42 | -2,10% | - |
| 16.12.2025 | 2,52 | 2,52 | 2,47 | 2,47 | -1,96% | - |
| 15.12.2025 | 2,47 | 2,54 | 2,46 | 2,52 | 3,00% | - |
| 12.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,02% | - |
| 11.12.2025 | 2,45 | 2,45 | 2,44 | 2,45 | -0,25% | - |
| 10.12.2025 | 2,46 | 2,47 | 2,43 | 2,45 | -0,72% | - |
| 09.12.2025 | 2,40 | 2,58 | 2,40 | 2,47 | 3,02% | - |
| 08.12.2025 | 2,33 | 2,40 | 2,32 | 2,40 | 2,54% | - |
| 04.12.2025 | 2,29 | 2,34 | 2,29 | 2,34 | 2,77% | - |
| 03.12.2025 | 2,21 | 2,33 | 2,21 | 2,28 | 3,58% | - |
| 02.12.2025 | 2,09 | 2,21 | 2,09 | 2,20 | 5,02% | - |
| 01.12.2025 | 2,17 | 2,17 | 2,09 | 2,09 | -4,38% | - |
| 28.11.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -2,02% | - |
| 27.11.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -0,64% | - |
| 26.11.2025 | 2,26 | 2,26 | 2,21 | 2,25 | -0,11% | - |
| 25.11.2025 | 2,25 | 2,26 | 2,25 | 2,25 | 0,17% | - |
| 24.11.2025 | 2,25 | 2,26 | 2,21 | 2,25 | -0,33% | - |
| 20.11.2025 | 2,25 | 2,27 | 2,23 | 2,25 | -0,14% | - |
| 19.11.2025 | 2,23 | 2,26 | 2,22 | 2,26 | 1,61% | - |
| 18.11.2025 | 2,25 | 2,25 | 2,21 | 2,22 | -1,49% | - |
| 17.11.2025 | 2,24 | 2,26 | 2,20 | 2,25 | 0,57% | - |
| 14.11.2025 | 2,29 | 2,30 | 2,23 | 2,24 | -1,82% | - |
| 13.11.2025 | 2,26 | 2,29 | 2,25 | 2,28 | 1,11% | - |
| 12.11.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -1,95% | - |
| 11.11.2025 | 2,30 | 2,35 | 2,27 | 2,30 | -0,32% | - |
| 10.11.2025 | 2,35 | 2,36 | 2,29 | 2,31 | -3,88% | - |
| 07.11.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -0,88% | - |
| 06.11.2025 | 2,52 | 2,52 | 2,40 | 2,43 | -4,35% | - |
| 05.11.2025 | 2,58 | 2,60 | 2,52 | 2,54 | -1,96% | - |
| 04.11.2025 | 2,65 | 2,66 | 2,59 | 2,59 | -2,34% | - |
| 03.11.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 2,56% | - |
| 31.10.2025 | 2,58 | 2,59 | 2,58 | 2,58 | 0,26% | - |
| 30.10.2025 | 2,62 | 2,62 | 2,57 | 2,58 | -0,43% | - |
| 29.10.2025 | 2,48 | 2,60 | 2,47 | 2,59 | 4,54% | - |
| 28.10.2025 | 2,47 | 2,48 | 2,47 | 2,47 | 0,15% | - |
| 27.10.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,54% | - |
| 24.10.2025 | 2,48 | 2,51 | 2,47 | 2,51 | 1,44% | - |
| 23.10.2025 | 2,47 | 2,49 | 2,47 | 2,47 | -0,30% | - |
| 22.10.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -0,66% | - |
| 21.10.2025 | 2,52 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 20.10.2025 | 2,71 | 2,72 | 2,45 | 2,52 | -5,80% | - |
| 17.10.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 1,01% | - |
| 16.10.2025 | 2,38 | 2,65 | 2,37 | 2,65 | 11,15% | - |
| 15.10.2025 | 2,28 | 2,38 | 2,25 | 2,38 | 4,48% | - |
| 14.10.2025 | 2,31 | 2,32 | 2,27 | 2,28 | -1,48% | - |
| 13.10.2025 | 2,23 | 2,32 | 2,22 | 2,31 | 3,62% | - |
| 10.10.2025 | 2,22 | 2,25 | 2,21 | 2,23 | 0,36% | - |
| 09.10.2025 | 2,19 | 2,22 | 2,18 | 2,22 | 1,21% | - |
| 08.10.2025 | 2,05 | 2,20 | 2,05 | 2,20 | 6,99% | - |
| 07.10.2025 | 2,07 | 2,08 | 2,05 | 2,05 | -0,18% | - |
| 06.10.2025 | 2,23 | 2,23 | 1,99 | 2,06 | -8,94% | - |
| 03.10.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,85% | - |
| 02.10.2025 | 2,19 | 2,28 | 2,19 | 2,28 | 3,85% | - |
| 01.10.2025 | 2,21 | 2,23 | 2,16 | 2,19 | -1,30% | - |
| 30.09.2025 | 2,17 | 2,23 | 2,17 | 2,22 | 1,90% | - |
| 29.09.2025 | 2,13 | 2,20 | 2,13 | 2,18 | 3,10% | - |
| 26.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,32% | - |
| 25.09.2025 | 2,12 | 2,12 | 2,09 | 2,11 | -0,40% | - |
| 24.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,00% | - |
| 23.09.2025 | 2,16 | 2,16 | 2,09 | 2,12 | -2,06% | - |
| 22.09.2025 | 1,97 | 2,20 | 1,97 | 2,16 | 10,77% | - |
| 19.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,56% | - |
| 18.09.2025 | 2,00 | 2,00 | 1,93 | 1,96 | -1,35% | - |
| 17.09.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,11% | - |