1,935€
-0,26%
Echtzeit-Aktienkurs BEEKS FIN CLD LS-,00125
Bid:
Ask:
Aktienkurse zur BEEKS FIN CLD LS-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,94 | 1,96 | 1,94 | 1,95 | 0,52% | - |
| 07.05.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 0,26% | - |
| 05.05.2026 | 1,97 | 1,98 | 1,94 | 1,94 | -1,28% | - |
| 04.05.2026 | 2,00 | 2,00 | 1,96 | 1,96 | -1,75% | - |
| 30.04.2026 | 2,00 | 2,03 | 2,00 | 2,00 | -0,99% | - |
| 29.04.2026 | 1,97 | 2,03 | 1,95 | 2,02 | 2,54% | - |
| 28.04.2026 | 1,96 | 1,97 | 1,95 | 1,97 | 0,26% | - |
| 27.04.2026 | 1,97 | 1,98 | 1,96 | 1,96 | -0,51% | - |
| 24.04.2026 | 2,01 | 2,01 | 1,97 | 1,97 | -1,75% | - |
| 23.04.2026 | 1,98 | 2,01 | 1,98 | 2,01 | 1,26% | - |
| 22.04.2026 | 1,95 | 1,98 | 1,93 | 1,98 | 2,59% | - |
| 21.04.2026 | 1,93 | 1,93 | 1,92 | 1,93 | -1,03% | - |
| 20.04.2026 | 1,96 | 1,97 | 1,93 | 1,95 | 0,26% | - |
| 17.04.2026 | 1,96 | 1,97 | 1,95 | 1,95 | 0,78% | - |
| 16.04.2026 | 1,96 | 1,97 | 1,93 | 1,93 | -2,77% | - |
| 15.04.2026 | 1,93 | 1,99 | 1,93 | 1,99 | 2,58% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 0,78% | - |
| 13.04.2026 | 1,96 | 1,96 | 1,92 | 1,92 | -1,79% | - |
| 10.04.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -1,01% | - |
| 09.04.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -1,99% | - |
| 08.04.2026 | 1,88 | 2,02 | 1,88 | 2,02 | 7,47% | - |
| 07.04.2026 | 1,81 | 1,88 | 1,79 | 1,88 | 6,53% | - |
| 02.04.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -3,03% | - |
| 01.04.2026 | 1,78 | 1,88 | 1,77 | 1,82 | 0,83% | - |
| 31.03.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -0,83% | - |
| 30.03.2026 | 1,87 | 1,88 | 1,81 | 1,82 | -2,68% | - |
| 27.03.2026 | 1,92 | 1,92 | 1,85 | 1,87 | -2,10% | - |
| 26.03.2026 | 1,93 | 1,94 | 1,90 | 1,91 | -0,78% | - |
| 25.03.2026 | 1,96 | 1,97 | 1,91 | 1,92 | -1,79% | - |
| 24.03.2026 | 1,96 | 1,96 | 1,95 | 1,96 | 0,77% | - |
| 23.03.2026 | 1,96 | 1,96 | 1,87 | 1,94 | -1,02% | - |
| 20.03.2026 | 1,98 | 1,99 | 1,96 | 1,96 | 0,26% | - |
| 19.03.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -2,74% | - |
| 18.03.2026 | 2,02 | 2,04 | 2,01 | 2,01 | 0,25% | - |
| 17.03.2026 | 1,94 | 2,01 | 1,93 | 2,01 | 2,04% | - |
| 16.03.2026 | 2,19 | 2,20 | 1,94 | 1,97 | -10,27% | - |
| 13.03.2026 | 2,25 | 2,28 | 2,19 | 2,19 | -3,52% | - |
| 12.03.2026 | 2,37 | 2,37 | 2,25 | 2,27 | -4,22% | - |
| 11.03.2026 | 2,36 | 2,38 | 2,35 | 2,37 | 0,42% | - |
| 10.03.2026 | 2,32 | 2,38 | 2,31 | 2,36 | 3,51% | - |
| 09.03.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -3,80% | - |
| 06.03.2026 | 2,37 | 2,37 | 2,35 | 2,37 | 0,85% | - |
| 05.03.2026 | 2,35 | 2,37 | 2,33 | 2,35 | 0,00% | - |
| 04.03.2026 | 2,31 | 2,37 | 2,28 | 2,35 | 1,73% | - |
| 03.03.2026 | 2,37 | 2,38 | 2,29 | 2,31 | -2,12% | - |
| 02.03.2026 | 2,43 | 2,44 | 2,36 | 2,36 | -3,67% | - |
| 27.02.2026 | 2,48 | 2,48 | 2,45 | 2,45 | -1,21% | - |
| 26.02.2026 | 2,56 | 2,56 | 2,47 | 2,48 | -2,75% | - |
| 25.02.2026 | 2,46 | 2,56 | 2,46 | 2,55 | 3,66% | - |
| 24.02.2026 | 2,31 | 2,47 | 2,31 | 2,46 | 4,24% | - |
| 23.02.2026 | 2,37 | 2,39 | 2,35 | 2,36 | -2,88% | - |
| 20.02.2026 | 2,47 | 2,47 | 2,43 | 2,43 | -1,62% | - |
| 19.02.2026 | 2,41 | 2,48 | 2,41 | 2,47 | 1,65% | - |
| 18.02.2026 | 2,46 | 2,47 | 2,43 | 2,43 | -3,95% | - |
| 17.02.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 3,27% | - |
| 16.02.2026 | 2,63 | 2,69 | 2,36 | 2,45 | -6,13% | - |
| 13.02.2026 | 2,61 | 2,63 | 2,60 | 2,61 | 0,00% | - |
| 12.02.2026 | 2,61 | 2,62 | 2,60 | 2,61 | 0,38% | - |
| 11.02.2026 | 2,63 | 2,65 | 2,57 | 2,60 | -0,76% | - |
| 10.02.2026 | 2,72 | 2,72 | 2,62 | 2,62 | -3,68% | - |
| 09.02.2026 | 2,73 | 2,75 | 2,69 | 2,72 | -0,73% | - |
| 06.02.2026 | 2,81 | 2,81 | 2,74 | 2,74 | -0,72% | - |
| 05.02.2026 | 2,78 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 04.02.2026 | 2,81 | 2,81 | 2,77 | 2,77 | -0,72% | - |
| 03.02.2026 | 2,79 | 2,81 | 2,77 | 2,79 | 0,00% | - |
| 02.02.2026 | 2,73 | 2,79 | 2,71 | 2,79 | 1,45% | - |
| 30.01.2026 | 2,72 | 2,76 | 2,70 | 2,75 | -0,36% | - |
| 29.01.2026 | 2,65 | 2,77 | 2,65 | 2,76 | 3,37% | - |
| 28.01.2026 | 2,66 | 2,67 | 2,65 | 2,67 | 0,38% | - |
| 27.01.2026 | 2,65 | 2,66 | 2,65 | 2,66 | -0,37% | - |
| 26.01.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 1,14% | - |
| 23.01.2026 | 2,53 | 2,64 | 2,53 | 2,64 | 4,35% | - |
| 22.01.2026 | 2,53 | 2,53 | 2,52 | 2,53 | 0,80% | - |
| 21.01.2026 | 2,51 | 2,53 | 2,51 | 2,51 | -1,57% | - |
| 20.01.2026 | 2,57 | 2,60 | 2,53 | 2,55 | -1,54% | - |
| 19.01.2026 | 2,55 | 2,60 | 2,55 | 2,59 | 0,00% | - |
| 16.01.2026 | 2,59 | 2,59 | 2,58 | 2,59 | 1,57% | - |
| 15.01.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,39% | - |
| 14.01.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 13.01.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 0,40% | - |
| 12.01.2026 | 2,56 | 2,57 | 2,50 | 2,53 | -1,17% | - |
| 09.01.2026 | 2,57 | 2,57 | 2,55 | 2,56 | -0,39% | - |
| 08.01.2026 | 2,61 | 2,61 | 2,57 | 2,57 | -1,53% | - |
| 07.01.2026 | 2,58 | 2,62 | 2,58 | 2,61 | -1,88% | - |
| 06.01.2026 | 2,65 | 2,67 | 2,65 | 2,66 | -1,12% | - |
| 05.01.2026 | 2,67 | 2,69 | 2,67 | 2,69 | 0,00% | - |
| 02.01.2026 | 2,68 | 2,69 | 2,67 | 2,69 | 0,00% | - |
| 30.12.2025 | 2,68 | 2,71 | 2,66 | 2,69 | 0,37% | - |
| 29.12.2025 | 2,66 | 2,70 | 2,63 | 2,68 | 2,29% | - |
| 23.12.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -0,38% | - |
| 22.12.2025 | 2,68 | 2,69 | 2,62 | 2,63 | -1,87% | - |
| 19.12.2025 | 2,71 | 2,72 | 2,67 | 2,68 | -1,47% | - |
| 18.12.2025 | 2,76 | 2,78 | 2,70 | 2,72 | -2,51% | - |
| 17.12.2025 | 2,82 | 2,84 | 2,78 | 2,79 | -1,41% | - |
| 16.12.2025 | 2,85 | 2,87 | 2,81 | 2,83 | -1,39% | - |
| 15.12.2025 | 2,80 | 2,88 | 2,79 | 2,87 | 3,24% | - |
| 12.12.2025 | 2,80 | 2,80 | 2,76 | 2,78 | -0,36% | - |
| 11.12.2025 | 2,80 | 2,81 | 2,78 | 2,79 | -0,36% | - |
| 10.12.2025 | 2,80 | 2,83 | 2,79 | 2,80 | 0,00% | - |
| 09.12.2025 | 2,75 | 2,95 | 2,74 | 2,80 | 1,45% | 550,00 |