2,560€
-0,39%
Echtzeit-Aktienkurs BEEKS FIN CLD LS-,00125
Bid:
Ask:
Aktienkurse zur BEEKS FIN CLD LS-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -1,56% | - |
| 04.09.2026 | 2,57 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 03.09.2026 | 2,57 | 2,57 | 2,55 | 2,56 | 3,23% | - |
| 01.09.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,40% | - |
| 31.08.2026 | 2,54 | 2,54 | 2,48 | 2,49 | -1,58% | - |
| 27.08.2026 | 2,53 | 2,53 | 2,52 | 2,53 | -1,17% | - |
| 25.08.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 24.08.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | - |
| 21.08.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 1,60% | - |
| 20.08.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 19.08.2026 | 2,50 | 2,50 | 2,49 | 2,50 | -1,19% | - |
| 18.08.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -1,17% | - |
| 17.08.2026 | 2,56 | 2,56 | 2,55 | 2,56 | 0,00% | - |
| 14.08.2026 | 2,61 | 2,62 | 2,54 | 2,56 | -1,92% | - |
| 13.08.2026 | 2,60 | 2,62 | 2,59 | 2,61 | 1,16% | - |
| 12.08.2026 | 2,51 | 2,59 | 2,51 | 2,58 | 1,98% | - |
| 11.08.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 1,20% | - |
| 07.08.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,40% | - |
| 06.08.2026 | 2,46 | 2,51 | 2,45 | 2,49 | 0,81% | - |
| 05.08.2026 | 2,49 | 2,49 | 2,47 | 2,47 | 0,82% | - |
| 04.08.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 0,82% | - |
| 29.07.2026 | 2,43 | 2,43 | 2,42 | 2,43 | 0,00% | - |
| 28.07.2026 | 2,42 | 2,48 | 2,42 | 2,43 | 0,00% | - |
| 27.07.2026 | 2,48 | 2,49 | 2,42 | 2,43 | -0,41% | - |
| 24.07.2026 | 2,43 | 2,44 | 2,41 | 2,44 | 0,00% | - |
| 23.07.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,00% | - |
| 22.07.2026 | 2,56 | 2,56 | 2,43 | 2,44 | -0,41% | - |
| 21.07.2026 | 2,30 | 2,45 | 2,28 | 2,45 | 7,46% | - |
| 20.07.2026 | 2,34 | 2,35 | 2,26 | 2,28 | -4,20% | - |
| 17.07.2026 | 2,28 | 2,38 | 2,28 | 2,38 | 2,59% | - |
| 16.07.2026 | 2,29 | 2,32 | 2,26 | 2,32 | 0,43% | - |
| 15.07.2026 | 2,48 | 2,54 | 2,30 | 2,31 | -6,48% | - |
| 14.07.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | - |
| 13.07.2026 | 2,47 | 2,53 | 2,47 | 2,50 | -0,79% | - |
| 10.07.2026 | 2,45 | 2,56 | 2,44 | 2,52 | 5,44% | - |
| 08.07.2026 | 2,37 | 2,39 | 2,35 | 2,39 | -0,83% | - |
| 07.07.2026 | 2,37 | 2,42 | 2,37 | 2,41 | 1,69% | - |
| 02.07.2026 | 2,39 | 2,39 | 2,36 | 2,37 | -0,84% | - |
| 30.06.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | - |
| 26.06.2026 | 2,37 | 2,41 | 2,37 | 2,40 | -0,83% | - |
| 25.06.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 24.06.2026 | 2,43 | 2,44 | 2,39 | 2,40 | -1,23% | 550,00 |
| 23.06.2026 | 2,45 | 2,50 | 2,41 | 2,43 | -2,80% | - |
| 22.06.2026 | 2,31 | 2,51 | 2,31 | 2,50 | 8,23% | - |
| 19.06.2026 | 2,30 | 2,32 | 2,30 | 2,31 | -7,97% | - |
| 18.06.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 0,00% | - |
| 17.06.2026 | 2,48 | 2,51 | 2,44 | 2,51 | 3,29% | - |
| 11.06.2026 | 2,44 | 2,44 | 2,43 | 2,43 | 9,46% | - |
| 09.06.2026 | 2,19 | 2,27 | 2,19 | 2,22 | 20,33% | - |
| 04.06.2026 | 1,79 | 1,86 | 1,79 | 1,85 | 4,83% | - |
| 02.06.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,57% | - |
| 01.06.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 1,45% | - |
| 28.05.2026 | 1,76 | 1,77 | 1,72 | 1,73 | 0,29% | - |
| 27.05.2026 | 1,79 | 1,79 | 1,71 | 1,72 | -4,44% | - |
| 26.05.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,00% | - |
| 22.05.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 0,00% | - |
| 18.05.2026 | 1,73 | 1,80 | 1,73 | 1,80 | 0,28% | - |
| 15.05.2026 | 1,83 | 1,85 | 1,79 | 1,80 | -4,52% | - |
| 14.05.2026 | 1,94 | 1,95 | 1,88 | 1,88 | -3,84% | - |
| 13.05.2026 | 1,94 | 1,96 | 1,93 | 1,96 | 0,77% | - |
| 11.05.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -0,51% | - |
| 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% | - |