2,870€
3,24%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.12.2025 | 2,65 | 2,76 | 2,65 | 2,76 | 4,15% | - |
| 05.12.2025 | 2,67 | 2,70 | 2,65 | 2,65 | -1,12% | - |
| 04.12.2025 | 2,62 | 2,68 | 2,61 | 2,68 | 2,68% | - |
| 03.12.2025 | 2,50 | 2,66 | 2,50 | 2,61 | 6,97% | - |
| 02.12.2025 | 2,38 | 2,45 | 2,36 | 2,44 | 0,41% | - |
| 01.12.2025 | 2,46 | 2,49 | 2,41 | 2,43 | -4,33% | - |
| 28.11.2025 | 2,55 | 2,56 | 2,54 | 2,54 | 0,00% | - |
| 27.11.2025 | 2,56 | 2,57 | 2,52 | 2,54 | -1,17% | - |
| 26.11.2025 | 2,56 | 2,58 | 2,49 | 2,57 | 0,00% | - |
| 25.11.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 2,80% | - |
| 24.11.2025 | 2,56 | 2,57 | 2,50 | 2,50 | -2,34% | - |
| 21.11.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 1,99% | - |
| 19.11.2025 | 2,51 | 2,52 | 2,50 | 2,51 | 0,00% | - |
| 18.11.2025 | 2,53 | 2,57 | 2,50 | 2,51 | -0,79% | - |
| 17.11.2025 | 2,53 | 2,55 | 2,53 | 2,53 | -0,39% | - |
| 14.11.2025 | 2,59 | 2,60 | 2,52 | 2,54 | -0,78% | - |
| 13.11.2025 | 2,56 | 2,58 | 2,52 | 2,56 | -1,92% | - |
| 12.11.2025 | 2,61 | 2,62 | 2,60 | 2,61 | -2,25% | - |
| 11.11.2025 | 2,62 | 2,67 | 2,58 | 2,67 | -0,37% | - |
| 07.11.2025 | 2,74 | 2,76 | 2,61 | 2,68 | -6,62% | - |
| 05.11.2025 | 2,92 | 2,95 | 2,86 | 2,87 | -2,05% | - |
| 04.11.2025 | 2,98 | 3,04 | 2,93 | 2,93 | 0,34% | - |
| 31.10.2025 | 2,91 | 2,95 | 2,91 | 2,92 | 3,55% | - |
| 29.10.2025 | 2,82 | 2,83 | 2,81 | 2,82 | -1,40% | - |
| 27.10.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -0,35% | - |
| 24.10.2025 | 2,84 | 2,87 | 2,81 | 2,87 | -1,03% | - |
| 21.10.2025 | 2,89 | 2,92 | 2,89 | 2,90 | 0,35% | - |
| 20.10.2025 | 3,13 | 3,14 | 2,81 | 2,89 | -5,25% | - |
| 17.10.2025 | 3,04 | 3,06 | 3,01 | 3,05 | -0,33% | - |
| 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% | - |