£1,673
-0,21%
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 | 1,67 | 1,69 | 1,67 | 1,69 | 0,78% | - |
| 07.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,01% | - |
| 06.05.2026 | 1,68 | 1,72 | 1,67 | 1,68 | -0,10% | - |
| 05.05.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,97% | - |
| 04.05.2026 | 1,69 | 1,70 | 1,69 | 1,69 | -1,65% | - |
| 30.04.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -1,83% | - |
| 29.04.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 3,06% | - |
| 28.04.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,36% | - |
| 27.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,82% | - |
| 24.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -0,70% | - |
| 23.04.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,25% | - |
| 22.04.2026 | 1,68 | 1,74 | 1,67 | 1,73 | 2,99% | - |
| 21.04.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 0,26% | - |
| 20.04.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,54% | - |
| 17.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,61% | - |
| 16.04.2026 | 1,70 | 1,71 | 1,67 | 1,71 | -0,55% | - |
| 15.04.2026 | 1,67 | 1,73 | 1,67 | 1,72 | 2,74% | - |
| 14.04.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,52% | - |
| 13.04.2026 | 1,70 | 1,70 | 1,67 | 1,70 | -0,14% | - |
| 10.04.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,30% | - |
| 09.04.2026 | 1,75 | 1,76 | 1,72 | 1,72 | -1,89% | - |
| 08.04.2026 | 1,65 | 1,76 | 1,64 | 1,76 | 7,02% | - |
| 07.04.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 4,80% | - |
| 02.04.2026 | 1,58 | 1,58 | 1,53 | 1,57 | -1,09% | - |
| 01.04.2026 | 1,55 | 1,64 | 1,55 | 1,58 | 2,48% | - |
| 31.03.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -1,77% | - |
| 30.03.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -2,24% | - |
| 27.03.2026 | 1,66 | 1,66 | 1,61 | 1,61 | -2,72% | - |
| 26.03.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -0,59% | - |
| 25.03.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -1,49% | - |
| 24.03.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 0,04% | - |
| 23.03.2026 | 1,69 | 1,69 | 1,62 | 1,69 | -0,38% | - |
| 20.03.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -0,34% | - |
| 19.03.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -0,80% | - |
| 18.03.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -1,07% | - |
| 17.03.2026 | 1,67 | 1,75 | 1,67 | 1,73 | 2,49% | - |
| 16.03.2026 | 1,89 | 1,89 | 1,68 | 1,69 | -12,26% | - |
| 13.03.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -1,22% | - |
| 12.03.2026 | 2,04 | 2,05 | 1,95 | 1,95 | -4,60% | - |
| 11.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,62% | - |
| 10.03.2026 | 2,01 | 2,03 | 2,00 | 2,03 | 1,71% | - |
| 09.03.2026 | 2,03 | 2,03 | 1,97 | 2,00 | -2,37% | - |
| 06.03.2026 | 2,05 | 2,06 | 2,05 | 2,05 | -0,08% | - |
| 05.03.2026 | 2,05 | 2,06 | 2,04 | 2,05 | -0,52% | - |
| 04.03.2026 | 2,01 | 2,06 | 2,01 | 2,06 | 2,06% | - |
| 03.03.2026 | 2,07 | 2,08 | 1,99 | 2,02 | -2,94% | - |
| 02.03.2026 | 2,13 | 2,13 | 2,07 | 2,08 | -3,80% | - |
| 27.02.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,37% | - |
| 26.02.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -2,80% | - |
| 25.02.2026 | 2,14 | 2,23 | 2,14 | 2,23 | 4,17% | - |
| 24.02.2026 | 2,02 | 2,14 | 2,02 | 2,14 | 5,68% | - |
| 23.02.2026 | 2,07 | 2,08 | 2,03 | 2,03 | -4,78% | - |
| 20.02.2026 | 2,15 | 2,15 | 2,13 | 2,13 | -0,93% | - |
| 19.02.2026 | 2,11 | 2,17 | 2,10 | 2,15 | 2,19% | - |
| 18.02.2026 | 2,15 | 2,15 | 2,08 | 2,10 | -2,40% | - |
| 17.02.2026 | 2,19 | 2,21 | 2,15 | 2,15 | -1,68% | - |
| 16.02.2026 | 2,29 | 2,32 | 2,06 | 2,19 | -3,68% | - |
| 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 | -0,64% | - |
| 06.02.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -2,15% | - |
| 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 | 1,04% | - |
| 30.01.2026 | 2,36 | 2,37 | 2,35 | 2,37 | 0,80% | - |
| 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% | - |