1,295€
1,17%
Echtzeit-Aktienkurs BEGBIES TRAYNOR LS -,05
Bid:
Ask:
Aktienkurse zur BEGBIES TRAYNOR LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,99% | - |
| 18.11.2025 | 1,24 | 1,28 | 1,23 | 1,26 | 0,00% | - |
| 17.11.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 14.11.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,79% | - |
| 13.11.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,45% | - |
| 12.11.2025 | 1,30 | 1,34 | 1,30 | 1,31 | -1,51% | - |
| 11.11.2025 | 1,31 | 1,34 | 1,30 | 1,33 | 2,71% | - |
| 05.11.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -0,39% | - |
| 04.11.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 0,39% | - |
| 03.11.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 31.10.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,58% | - |
| 30.10.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 1,20% | - |
| 29.10.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 27.10.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 2,02% | - |
| 23.10.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 22.10.2025 | 1,25 | 1,26 | 1,23 | 1,26 | -1,18% | - |
| 21.10.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 20.10.2025 | 1,28 | 1,31 | 1,28 | 1,28 | -0,39% | - |
| 15.10.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,39% | - |
| 14.10.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -4,44% | - |
| 08.10.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 07.10.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 1,50% | - |
| 06.10.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -1,84% | - |
| 03.10.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 02.10.2025 | 1,37 | 1,38 | 1,34 | 1,37 | 2,62% | - |
| 30.09.2025 | 1,33 | 1,35 | 1,32 | 1,34 | -0,74% | - |
| 29.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,89% | - |
| 25.09.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -2,58% | - |
| 24.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 23.09.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -3,90% | - |
| 22.09.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 19.09.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,71% | - |
| 18.09.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -0,35% | - |
| 17.09.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 16.09.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 15.09.2025 | 1,43 | 1,44 | 1,41 | 1,41 | 4,46% | - |
| 05.09.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -0,74% | - |
| 04.09.2025 | 1,33 | 1,38 | 1,33 | 1,36 | -0,73% | - |
| 03.09.2025 | 1,33 | 1,38 | 1,33 | 1,37 | -1,09% | - |
| 02.09.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,36% | - |
| 01.09.2025 | 1,38 | 1,40 | 1,35 | 1,38 | 0,00% | - |
| 29.08.2025 | 1,38 | 1,42 | 1,37 | 1,38 | -0,72% | - |
| 28.08.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 0,36% | - |
| 27.08.2025 | 1,39 | 1,41 | 1,37 | 1,38 | -1,78% | - |
| 26.08.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 0,36% | - |
| 25.08.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,08% | - |
| 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% | - |