3,040€
11,76%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,72 | 3,06 | 2,69 | 3,06 | 12,50% | - |
| 15.10.2025 | 2,62 | 2,75 | 2,59 | 2,72 | 4,21% | - |
| 14.10.2025 | 2,63 | 2,67 | 2,60 | 2,61 | -1,88% | - |
| 13.10.2025 | 2,58 | 2,67 | 2,53 | 2,66 | 3,91% | - |
| 10.10.2025 | 2,56 | 2,59 | 2,52 | 2,56 | 1,19% | - |
| 08.10.2025 | 2,37 | 2,55 | 2,34 | 2,53 | 6,30% | - |
| 07.10.2025 | 2,38 | 2,39 | 2,38 | 2,38 | -0,42% | - |
| 06.10.2025 | 2,56 | 2,57 | 2,27 | 2,39 | -7,72% | - |
| 03.10.2025 | 2,62 | 2,63 | 2,57 | 2,59 | 3,60% | - |
| 30.09.2025 | 2,49 | 2,51 | 2,49 | 2,50 | 0,00% | - |
| 29.09.2025 | 2,44 | 2,52 | 2,42 | 2,50 | 3,31% | - |
| 26.09.2025 | 2,41 | 2,44 | 2,39 | 2,42 | 0,00% | - |
| 25.09.2025 | 2,43 | 2,44 | 2,41 | 2,42 | 0,00% | - |
| 24.09.2025 | 2,42 | 2,43 | 2,39 | 2,42 | 0,00% | - |
| 23.09.2025 | 2,48 | 2,49 | 2,39 | 2,42 | -3,59% | - |
| 22.09.2025 | 2,24 | 2,52 | 2,23 | 2,51 | 11,56% | - |
| 19.09.2025 | 2,24 | 2,26 | 2,24 | 2,25 | -1,75% | - |
| 18.09.2025 | 2,30 | 2,31 | 2,29 | 2,29 | 0,00% | - |
| 17.09.2025 | 2,30 | 2,31 | 2,28 | 2,29 | -0,87% | - |
| 16.09.2025 | 2,33 | 2,34 | 2,29 | 2,31 | -0,86% | - |
| 15.09.2025 | 2,32 | 2,34 | 2,30 | 2,33 | -0,43% | - |
| 12.09.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -4,10% | - |
| 09.09.2025 | 2,43 | 2,45 | 2,42 | 2,44 | -0,41% | - |
| 08.09.2025 | 2,51 | 2,52 | 2,45 | 2,45 | -2,39% | - |
| 05.09.2025 | 2,52 | 2,55 | 2,50 | 2,51 | -0,40% | - |
| 04.09.2025 | 2,48 | 2,60 | 2,48 | 2,52 | 1,61% | - |
| 03.09.2025 | 2,48 | 2,52 | 2,47 | 2,48 | -1,20% | - |
| 02.09.2025 | 2,52 | 2,56 | 2,50 | 2,51 | -1,18% | - |
| 01.09.2025 | 2,54 | 2,56 | 2,53 | 2,54 | 0,00% | - |
| 29.08.2025 | 2,48 | 2,55 | 2,45 | 2,54 | 2,01% | - |
| 28.08.2025 | 2,50 | 2,52 | 2,48 | 2,49 | -1,97% | - |
| 27.08.2025 | 2,46 | 2,56 | 2,46 | 2,54 | 2,42% | - |
| 26.08.2025 | 2,40 | 2,49 | 2,39 | 2,48 | 2,06% | - |
| 25.08.2025 | 2,41 | 2,44 | 2,39 | 2,43 | 0,83% | - |
| 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% | - |