2,420€
0,83%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 0,42% | - |
| 21.08.2025 | 2,45 | 2,47 | 2,39 | 2,40 | -2,44% | - |
| 20.08.2025 | 2,52 | 2,54 | 2,45 | 2,46 | -1,99% | - |
| 19.08.2025 | 2,53 | 2,56 | 2,51 | 2,51 | -1,18% | - |
| 18.08.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -0,78% | - |
| 15.08.2025 | 2,61 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 14.08.2025 | 2,63 | 2,67 | 2,60 | 2,60 | -1,89% | - |
| 13.08.2025 | 2,56 | 2,66 | 2,56 | 2,65 | 3,52% | - |
| 12.08.2025 | 2,55 | 2,60 | 2,52 | 2,56 | 0,39% | - |
| 11.08.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,39% | - |
| 08.08.2025 | 2,52 | 2,56 | 2,50 | 2,56 | 1,99% | - |
| 07.08.2025 | 2,62 | 2,63 | 2,51 | 2,51 | -4,20% | - |
| 06.08.2025 | 2,66 | 2,66 | 2,61 | 2,62 | -1,13% | - |
| 05.08.2025 | 2,66 | 2,67 | 2,62 | 2,65 | -0,38% | - |
| 04.08.2025 | 2,67 | 2,68 | 2,63 | 2,66 | 0,00% | - |
| 01.08.2025 | 2,66 | 2,71 | 2,65 | 2,66 | -1,12% | - |
| 31.07.2025 | 2,70 | 2,72 | 2,68 | 2,69 | -0,37% | - |
| 30.07.2025 | 2,70 | 2,71 | 2,67 | 2,70 | 0,37% | - |
| 29.07.2025 | 2,68 | 2,70 | 2,67 | 2,69 | 0,37% | - |
| 28.07.2025 | 2,68 | 2,68 | 2,63 | 2,68 | 0,75% | - |
| 25.07.2025 | 2,61 | 2,70 | 2,60 | 2,66 | 1,53% | - |
| 24.07.2025 | 2,56 | 2,63 | 2,53 | 2,62 | 1,95% | - |
| 23.07.2025 | 2,55 | 2,58 | 2,50 | 2,57 | 1,98% | - |
| 22.07.2025 | 2,52 | 2,56 | 2,50 | 2,52 | -0,40% | - |
| 21.07.2025 | 2,54 | 2,55 | 2,52 | 2,53 | -0,39% | - |
| 18.07.2025 | 2,56 | 2,57 | 2,52 | 2,54 | -0,78% | - |
| 17.07.2025 | 2,44 | 2,60 | 2,41 | 2,56 | 4,92% | - |
| 16.07.2025 | 2,40 | 2,45 | 2,39 | 2,44 | 1,67% | - |
| 15.07.2025 | 2,34 | 2,42 | 2,31 | 2,40 | 2,56% | - |
| 14.07.2025 | 2,43 | 2,52 | 2,31 | 2,34 | -4,49% | - |
| 11.07.2025 | 2,53 | 2,56 | 2,45 | 2,45 | -3,92% | - |
| 10.07.2025 | 2,57 | 2,59 | 2,54 | 2,55 | -0,78% | - |
| 09.07.2025 | 2,63 | 2,66 | 2,57 | 2,57 | -2,65% | - |
| 08.07.2025 | 2,65 | 2,66 | 2,62 | 2,64 | -0,38% | - |
| 07.07.2025 | 2,55 | 2,66 | 2,55 | 2,65 | 3,92% | - |
| 04.07.2025 | 2,54 | 2,56 | 2,52 | 2,55 | 0,39% | - |
| 03.07.2025 | 2,56 | 2,57 | 2,51 | 2,54 | -0,39% | - |
| 02.07.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,16% | - |
| 01.07.2025 | 2,68 | 2,70 | 2,57 | 2,58 | -3,73% | - |
| 30.06.2025 | 2,73 | 2,73 | 2,68 | 2,68 | -1,47% | - |
| 27.06.2025 | 2,79 | 2,79 | 2,71 | 2,72 | -1,45% | - |
| 26.06.2025 | 2,79 | 2,79 | 2,76 | 2,76 | 0,00% | - |
| 25.06.2025 | 2,64 | 2,77 | 2,63 | 2,76 | 4,55% | - |
| 24.06.2025 | 2,88 | 2,89 | 2,64 | 2,64 | -7,04% | - |
| 23.06.2025 | 2,83 | 2,87 | 2,80 | 2,84 | 0,00% | - |
| 20.06.2025 | 2,78 | 2,86 | 2,71 | 2,84 | 3,65% | - |
| 19.06.2025 | 2,74 | 2,78 | 2,72 | 2,74 | -0,72% | - |
| 18.06.2025 | 2,65 | 2,77 | 2,65 | 2,76 | 4,55% | - |
| 17.06.2025 | 2,60 | 2,66 | 2,60 | 2,64 | 1,54% | - |
| 16.06.2025 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | - |
| 13.06.2025 | 2,61 | 2,63 | 2,54 | 2,58 | -1,15% | - |
| 12.06.2025 | 2,52 | 2,62 | 2,52 | 2,61 | 2,76% | - |
| 11.06.2025 | 2,52 | 2,55 | 2,50 | 2,54 | 0,40% | - |
| 10.06.2025 | 2,47 | 2,55 | 2,46 | 2,53 | 2,43% | - |
| 09.06.2025 | 2,50 | 2,52 | 2,46 | 2,47 | -1,98% | - |
| 06.06.2025 | 2,46 | 2,52 | 2,44 | 2,52 | 2,44% | - |
| 05.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 1,65% | - |
| 04.06.2025 | 2,39 | 2,43 | 2,36 | 2,42 | 1,26% | - |
| 03.06.2025 | 2,44 | 2,46 | 2,37 | 2,39 | -2,45% | - |
| 02.06.2025 | 2,51 | 2,54 | 2,44 | 2,45 | -3,16% | - |
| 30.05.2025 | 2,44 | 2,54 | 2,42 | 2,53 | 4,12% | - |
| 29.05.2025 | 2,48 | 2,48 | 2,38 | 2,43 | -1,22% | - |
| 28.05.2025 | 2,51 | 2,53 | 2,44 | 2,46 | -1,99% | - |
| 27.05.2025 | 2,56 | 2,63 | 2,49 | 2,51 | -1,95% | - |
| 26.05.2025 | 2,61 | 2,61 | 2,54 | 2,56 | 0,00% | - |
| 23.05.2025 | 2,55 | 2,65 | 2,54 | 2,56 | -0,39% | - |
| 22.05.2025 | 2,54 | 2,71 | 2,54 | 2,57 | 1,18% | - |
| 21.05.2025 | 2,51 | 2,57 | 2,50 | 2,54 | 0,79% | - |
| 20.05.2025 | 2,53 | 2,55 | 2,41 | 2,52 | -0,79% | - |
| 19.05.2025 | 2,60 | 2,60 | 2,53 | 2,54 | -2,31% | - |
| 16.05.2025 | 2,58 | 2,61 | 2,55 | 2,60 | 0,78% | - |
| 15.05.2025 | 2,59 | 2,60 | 2,57 | 2,58 | -0,77% | - |
| 14.05.2025 | 2,69 | 2,71 | 2,59 | 2,60 | -3,35% | - |
| 13.05.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 0,00% | - |
| 12.05.2025 | 2,61 | 2,73 | 2,58 | 2,69 | 4,26% | - |
| 09.05.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,39% | - |
| 08.05.2025 | 2,55 | 2,61 | 2,55 | 2,59 | 1,57% | - |
| 07.05.2025 | 2,45 | 2,55 | 2,44 | 2,55 | 4,08% | - |
| 06.05.2025 | 2,43 | 2,47 | 2,42 | 2,45 | 0,41% | - |
| 05.05.2025 | 2,43 | 2,45 | 2,43 | 2,44 | 0,00% | - |
| 02.05.2025 | 2,41 | 2,44 | 2,37 | 2,44 | 1,67% | - |
| 30.04.2025 | 2,31 | 2,40 | 2,31 | 2,40 | 3,90% | - |
| 29.04.2025 | 2,31 | 2,36 | 2,26 | 2,31 | -0,43% | - |
| 28.04.2025 | 2,51 | 2,53 | 2,28 | 2,32 | -8,30% | - |
| 25.04.2025 | 2,62 | 2,63 | 2,48 | 2,53 | -3,44% | - |
| 24.04.2025 | 2,60 | 2,63 | 2,59 | 2,62 | 0,38% | - |
| 23.04.2025 | 2,59 | 2,62 | 2,56 | 2,61 | 2,76% | - |
| 22.04.2025 | 2,60 | 2,63 | 2,53 | 2,54 | -3,42% | - |
| 17.04.2025 | 2,65 | 2,68 | 2,62 | 2,63 | -0,38% | - |
| 16.04.2025 | 2,64 | 2,69 | 2,62 | 2,64 | -1,86% | - |
| 15.04.2025 | 2,76 | 2,78 | 2,67 | 2,69 | -2,54% | - |
| 14.04.2025 | 2,76 | 2,78 | 2,72 | 2,76 | 0,00% | - |
| 11.04.2025 | 2,72 | 2,76 | 2,61 | 2,76 | 2,60% | - |
| 10.04.2025 | 2,63 | 2,92 | 2,57 | 2,69 | 0,75% | - |
| 09.04.2025 | 2,46 | 2,68 | 2,35 | 2,67 | 8,54% | - |
| 08.04.2025 | 2,22 | 2,50 | 2,20 | 2,46 | 11,82% | - |
| 07.04.2025 | 2,18 | 2,27 | 2,09 | 2,20 | -3,51% | - |
| 04.04.2025 | 2,50 | 2,50 | 2,24 | 2,28 | -8,80% | - |
| 03.04.2025 | 2,48 | 2,58 | 2,46 | 2,50 | -2,34% | - |
| 02.04.2025 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | - |