3,650€
0,55%
Echtzeit-Aktienkurs Beijing Enterprises Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Beijing Enterprises Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,64 | 3,67 | 3,64 | 3,64 | 0,28% | - |
| 03.09.2025 | 3,66 | 3,68 | 3,62 | 3,63 | 0,55% | - |
| 02.09.2025 | 3,62 | 3,65 | 3,59 | 3,61 | -0,28% | - |
| 01.09.2025 | 3,56 | 3,65 | 3,56 | 3,62 | 1,69% | - |
| 29.08.2025 | 3,62 | 3,62 | 3,54 | 3,56 | -1,39% | - |
| 28.08.2025 | 3,66 | 3,67 | 3,59 | 3,61 | -0,82% | - |
| 27.08.2025 | 3,69 | 3,69 | 3,61 | 3,64 | -1,36% | - |
| 26.08.2025 | 3,72 | 3,74 | 3,61 | 3,69 | -0,54% | - |
| 25.08.2025 | 3,64 | 3,72 | 3,64 | 3,71 | 1,64% | - |
| 22.08.2025 | 3,66 | 3,68 | 3,65 | 3,65 | -0,27% | - |
| 21.08.2025 | 3,65 | 3,66 | 3,61 | 3,66 | 1,67% | - |
| 20.08.2025 | 3,59 | 3,63 | 3,59 | 3,60 | -0,28% | - |
| 19.08.2025 | 3,59 | 3,65 | 3,58 | 3,61 | 0,56% | - |
| 18.08.2025 | 3,59 | 3,60 | 3,57 | 3,59 | -0,28% | - |
| 15.08.2025 | 3,64 | 3,64 | 3,59 | 3,60 | -1,10% | - |
| 14.08.2025 | 3,62 | 3,64 | 3,59 | 3,64 | 0,83% | - |
| 13.08.2025 | 3,65 | 3,65 | 3,60 | 3,61 | -1,37% | - |
| 12.08.2025 | 3,67 | 3,68 | 3,64 | 3,66 | 1,10% | - |
| 11.08.2025 | 3,60 | 3,63 | 3,59 | 3,62 | 0,84% | - |
| 08.08.2025 | 3,58 | 3,61 | 3,56 | 3,59 | 0,56% | - |
| 07.08.2025 | 3,55 | 3,60 | 3,55 | 3,57 | 0,28% | - |
| 06.08.2025 | 3,59 | 3,60 | 3,55 | 3,56 | -0,56% | - |
| 05.08.2025 | 3,53 | 3,67 | 3,53 | 3,58 | 1,42% | - |
| 04.08.2025 | 3,55 | 3,61 | 3,53 | 3,53 | -0,56% | - |
| 01.08.2025 | 3,67 | 3,67 | 3,54 | 3,55 | -3,01% | - |
| 31.07.2025 | 3,72 | 3,72 | 3,62 | 3,66 | -1,08% | - |
| 30.07.2025 | 3,66 | 3,72 | 3,66 | 3,70 | 1,37% | - |
| 29.07.2025 | 3,70 | 3,70 | 3,60 | 3,65 | -1,08% | - |
| 28.07.2025 | 3,66 | 3,71 | 3,62 | 3,69 | 1,10% | - |
| 25.07.2025 | 3,66 | 3,67 | 3,63 | 3,65 | 0,00% | - |
| 24.07.2025 | 3,66 | 3,67 | 3,64 | 3,65 | -0,54% | - |
| 23.07.2025 | 3,68 | 3,71 | 3,66 | 3,67 | -1,61% | - |
| 22.07.2025 | 3,60 | 3,76 | 3,60 | 3,73 | 3,90% | - |
| 21.07.2025 | 3,56 | 3,62 | 3,56 | 3,59 | 1,13% | - |
| 18.07.2025 | 3,60 | 3,60 | 3,54 | 3,55 | -1,11% | - |
| 17.07.2025 | 3,59 | 3,62 | 3,59 | 3,59 | 0,00% | - |
| 16.07.2025 | 3,59 | 3,62 | 3,57 | 3,59 | -0,28% | - |
| 15.07.2025 | 3,56 | 3,60 | 3,55 | 3,60 | 1,41% | - |
| 14.07.2025 | 3,55 | 3,58 | 3,53 | 3,55 | 0,85% | - |
| 11.07.2025 | 3,53 | 3,58 | 3,47 | 3,52 | 0,00% | - |
| 10.07.2025 | 3,52 | 3,53 | 3,47 | 3,52 | -0,28% | - |
| 09.07.2025 | 3,54 | 3,54 | 3,51 | 3,53 | 0,00% | - |
| 08.07.2025 | 3,57 | 3,57 | 3,51 | 3,53 | -1,12% | - |
| 07.07.2025 | 3,53 | 3,60 | 3,53 | 3,57 | 0,85% | - |
| 04.07.2025 | 3,49 | 3,54 | 3,49 | 3,54 | 0,85% | - |
| 03.07.2025 | 3,49 | 3,54 | 3,47 | 3,51 | -0,85% | - |
| 02.07.2025 | 3,49 | 3,57 | 3,49 | 3,54 | 1,14% | - |
| 01.07.2025 | 3,49 | 3,50 | 3,48 | 3,50 | 0,29% | - |
| 30.06.2025 | 3,52 | 3,58 | 3,49 | 3,49 | -1,13% | - |
| 27.06.2025 | 3,54 | 3,54 | 3,49 | 3,53 | -0,28% | - |
| 26.06.2025 | 3,56 | 3,56 | 3,52 | 3,54 | -0,28% | - |
| 25.06.2025 | 3,60 | 3,60 | 3,55 | 3,55 | -1,11% | - |
| 24.06.2025 | 3,60 | 3,62 | 3,58 | 3,59 | -0,28% | - |
| 23.06.2025 | 3,58 | 3,63 | 3,58 | 3,60 | 0,56% | - |
| 20.06.2025 | 3,58 | 3,65 | 3,54 | 3,58 | 0,00% | - |
| 19.06.2025 | 3,66 | 3,66 | 3,56 | 3,58 | -2,19% | - |
| 18.06.2025 | 3,62 | 3,67 | 3,59 | 3,66 | 0,83% | - |
| 17.06.2025 | 3,56 | 3,63 | 3,56 | 3,63 | 1,97% | - |
| 16.06.2025 | 3,55 | 3,57 | 3,54 | 3,56 | -1,11% | - |
| 13.06.2025 | 3,55 | 3,61 | 3,55 | 3,60 | 1,41% | - |
| 12.06.2025 | 3,57 | 3,69 | 3,48 | 3,55 | -1,11% | - |
| 11.06.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -2,45% | - |
| 10.06.2025 | 3,69 | 3,70 | 3,66 | 3,68 | -0,54% | - |
| 09.06.2025 | 3,73 | 3,73 | 3,66 | 3,70 | -0,80% | - |
| 06.06.2025 | 3,71 | 3,75 | 3,68 | 3,73 | 0,54% | - |
| 05.06.2025 | 3,69 | 3,76 | 3,69 | 3,71 | 0,54% | - |
| 04.06.2025 | 3,80 | 3,80 | 3,66 | 3,69 | -2,64% | - |
| 03.06.2025 | 3,66 | 3,80 | 3,66 | 3,79 | 3,84% | - |
| 02.06.2025 | 3,70 | 3,70 | 3,62 | 3,65 | -1,35% | - |
| 30.05.2025 | 3,75 | 3,79 | 3,69 | 3,70 | -1,07% | - |
| 29.05.2025 | 3,78 | 3,80 | 3,68 | 3,74 | -1,06% | - |
| 28.05.2025 | 3,74 | 3,80 | 3,73 | 3,78 | 1,07% | - |
| 27.05.2025 | 3,66 | 3,74 | 3,66 | 3,74 | 2,19% | - |
| 26.05.2025 | 3,72 | 3,72 | 3,62 | 3,66 | -1,61% | - |
| 23.05.2025 | 3,76 | 3,76 | 3,69 | 3,72 | -0,80% | - |
| 22.05.2025 | 3,72 | 3,77 | 3,72 | 3,75 | 0,27% | - |
| 21.05.2025 | 3,70 | 3,76 | 3,70 | 3,74 | 1,36% | - |
| 20.05.2025 | 3,69 | 3,72 | 3,69 | 3,69 | 0,00% | - |
| 19.05.2025 | 3,72 | 3,72 | 3,67 | 3,69 | -0,54% | - |
| 16.05.2025 | 3,72 | 3,73 | 3,68 | 3,71 | 0,00% | - |
| 15.05.2025 | 3,69 | 3,72 | 3,65 | 3,71 | -0,27% | - |
| 14.05.2025 | 3,68 | 3,74 | 3,68 | 3,72 | 0,54% | - |
| 13.05.2025 | 3,72 | 3,73 | 3,70 | 3,70 | -0,27% | - |
| 12.05.2025 | 3,66 | 3,72 | 3,66 | 3,71 | 1,37% | - |
| 09.05.2025 | 3,66 | 3,73 | 3,63 | 3,66 | 0,27% | 2.800,00 |
| 08.05.2025 | 3,67 | 3,67 | 3,59 | 3,65 | -0,54% | - |
| 07.05.2025 | 3,61 | 3,69 | 3,61 | 3,67 | 1,66% | - |
| 06.05.2025 | 3,51 | 3,66 | 3,51 | 3,61 | 2,85% | - |
| 05.05.2025 | 3,52 | 3,55 | 3,50 | 3,51 | 0,00% | - |
| 02.05.2025 | 3,59 | 3,59 | 3,49 | 3,51 | -2,23% | - |
| 30.04.2025 | 3,54 | 3,66 | 3,53 | 3,59 | 1,41% | - |
| 29.04.2025 | 3,50 | 3,59 | 3,50 | 3,54 | 1,43% | - |
| 28.04.2025 | 3,51 | 3,52 | 3,47 | 3,49 | -0,29% | - |
| 25.04.2025 | 3,46 | 3,51 | 3,46 | 3,50 | 1,16% | - |
| 24.04.2025 | 3,46 | 3,47 | 3,43 | 3,46 | 0,29% | - |
| 23.04.2025 | 3,43 | 3,48 | 3,41 | 3,45 | 0,58% | - |
| 22.04.2025 | 3,47 | 3,47 | 3,39 | 3,43 | 0,88% | - |
| 17.04.2025 | 3,47 | 3,47 | 3,39 | 3,40 | 0,29% | - |
| 16.04.2025 | 3,35 | 3,43 | 3,34 | 3,39 | -1,74% | - |
| 15.04.2025 | 3,45 | 3,47 | 3,41 | 3,45 | 1,17% | - |