1,380€
0,36%
Echtzeit-Aktienkurs Begbies Traynor Group PLC
Bid:
Ask:
Aktienkurse zur Begbies Traynor Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 0,73% | - |
| 21.08.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,48% | - |
| 20.08.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 0,00% | - |
| 19.08.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 1,12% | - |
| 18.08.2025 | 1,34 | 1,36 | 1,34 | 1,34 | -0,37% | - |
| 15.08.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 14.08.2025 | 1,36 | 1,40 | 1,35 | 1,35 | -2,89% | - |
| 13.08.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 1,84% | - |
| 12.08.2025 | 1,37 | 1,42 | 1,36 | 1,36 | -0,37% | - |
| 11.08.2025 | 1,37 | 1,40 | 1,35 | 1,37 | -0,36% | - |
| 08.08.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -1,44% | - |
| 07.08.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -1,42% | - |
| 06.08.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,36% | - |
| 05.08.2025 | 1,43 | 1,46 | 1,39 | 1,41 | -1,40% | - |
| 04.08.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 2,89% | - |
| 01.08.2025 | 1,38 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 31.07.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 30.07.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 29.07.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 28.07.2025 | 1,36 | 1,43 | 1,36 | 1,40 | -1,06% | - |
| 25.07.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 24.07.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -1,75% | - |
| 23.07.2025 | 1,45 | 1,46 | 1,42 | 1,43 | 1,06% | - |
| 22.07.2025 | 1,45 | 1,47 | 1,42 | 1,42 | -3,74% | - |
| 21.07.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 2,08% | - |
| 18.07.2025 | 1,41 | 1,45 | 1,40 | 1,44 | 2,13% | - |
| 17.07.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,70% | - |
| 16.07.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 15.07.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 1,05% | - |
| 14.07.2025 | 1,43 | 1,48 | 1,41 | 1,43 | -1,38% | - |
| 11.07.2025 | 1,39 | 1,47 | 1,38 | 1,45 | 2,48% | - |
| 10.07.2025 | 1,42 | 1,43 | 1,38 | 1,41 | -0,35% | - |
| 09.07.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 0,35% | - |
| 08.07.2025 | 1,29 | 1,44 | 1,29 | 1,41 | 11,02% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 04.07.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | - |
| 03.07.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 02.07.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 01.07.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -2,32% | - |
| 30.06.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -0,38% | - |
| 27.06.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,56% | - |
| 26.06.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,39% | - |
| 25.06.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,98% | - |
| 24.06.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 23.06.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | - |
| 20.06.2025 | 1,35 | 1,35 | 1,28 | 1,28 | -3,40% | - |
| 19.06.2025 | 1,31 | 1,33 | 1,30 | 1,33 | 0,38% | - |
| 18.06.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 4,76% | - |
| 17.06.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,18% | - |
| 16.06.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 1,19% | - |
| 13.06.2025 | 1,27 | 1,28 | 1,23 | 1,26 | -0,40% | - |
| 12.06.2025 | 1,26 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 11.06.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,39% | - |
| 10.06.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 1,19% | - |
| 09.06.2025 | 1,22 | 1,27 | 1,21 | 1,26 | 3,28% | - |
| 06.06.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 05.06.2025 | 1,21 | 1,26 | 1,20 | 1,23 | 1,65% | - |
| 04.06.2025 | 1,23 | 1,26 | 1,21 | 1,21 | -0,41% | - |
| 03.06.2025 | 1,16 | 1,25 | 1,16 | 1,22 | 4,74% | - |
| 02.06.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 30.05.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 29.05.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 28.05.2025 | 1,19 | 1,22 | 1,17 | 1,18 | -0,84% | - |
| 27.05.2025 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 26.05.2025 | 1,21 | 1,22 | 1,19 | 1,19 | 0,42% | - |
| 23.05.2025 | 1,17 | 1,23 | 1,16 | 1,19 | 2,60% | - |
| 22.05.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,87% | - |
| 20.05.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 19.05.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,31% | - |
| 16.05.2025 | 1,18 | 1,19 | 1,14 | 1,15 | -2,55% | - |
| 15.05.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,42% | - |
| 14.05.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -0,84% | - |
| 13.05.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 6,73% | - |
| 12.05.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -0,89% | - |
| 09.05.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 1,81% | - |
| 08.05.2025 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 07.05.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 06.05.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -1,35% | - |
| 05.05.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 02.05.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 2,30% | - |
| 30.04.2025 | 1,12 | 1,15 | 1,07 | 1,09 | -3,13% | - |
| 29.04.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,18% | - |
| 28.04.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 25.04.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 0,44% | - |
| 24.04.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 23.04.2025 | 1,16 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 22.04.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 17.04.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 16.04.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -3,42% | - |
| 15.04.2025 | 1,09 | 1,18 | 1,09 | 1,17 | 7,83% | - |
| 14.04.2025 | 1,09 | 1,13 | 1,08 | 1,09 | 0,00% | - |
| 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% | - |