1,080€
-1,37%
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 10.04.2025 | 1,10 | 1,13 | 1,08 | 1,10 | -1,79% | - |
| 09.04.2025 | 1,12 | 1,14 | 1,07 | 1,12 | 0,00% | - |
| 08.04.2025 | 1,14 | 1,15 | 1,12 | 1,12 | -0,45% | - |
| 07.04.2025 | 1,12 | 1,17 | 1,09 | 1,12 | -3,86% | - |
| 04.04.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -0,85% | - |
| 03.04.2025 | 1,18 | 1,23 | 1,18 | 1,18 | -3,69% | - |
| 02.04.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 1,24% | - |
| 01.04.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,69% | - |
| 31.03.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,84% | - |
| 28.03.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 27.03.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,42% | - |
| 26.03.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 25.03.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 0,82% | - |
| 24.03.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 1,25% | - |
| 21.03.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -0,41% | - |
| 20.03.2025 | 1,20 | 1,27 | 1,20 | 1,21 | 0,42% | - |
| 19.03.2025 | 1,18 | 1,22 | 1,16 | 1,20 | 1,69% | - |
| 18.03.2025 | 1,14 | 1,19 | 1,14 | 1,18 | 3,96% | - |
| 17.03.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 14.03.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 13.03.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | - |
| 12.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,83% | - |
| 11.03.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 10.03.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 07.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 06.03.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -1,79% | - |
| 05.03.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -0,89% | - |
| 04.03.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 03.03.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 28.02.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | - |
| 27.02.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 26.02.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 25.02.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -0,86% | - |
| 24.02.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 21.02.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,86% | - |
| 20.02.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 1,75% | - |
| 19.02.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 18.02.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 17.02.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 14.02.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,00% | - |
| 13.02.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 12.02.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,90% | - |
| 11.02.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -0,89% | - |
| 10.02.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 07.02.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,45% | - |
| 06.02.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 05.02.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,90% | - |
| 04.02.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,89% | - |
| 03.02.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,45% | - |
| 31.01.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 30.01.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 29.01.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,90% | - |
| 28.01.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 27.01.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,00% | - |
| 24.01.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,90% | - |
| 23.01.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -1,78% | - |
| 22.01.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 21.01.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | - |
| 20.01.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,55% | - |
| 17.01.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | - |
| 16.01.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,94% | - |
| 15.01.2025 | 1,20 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 14.01.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,14% | - |