10,050€
-0,50%
Echtzeit-Aktienkurs BGC Group
Bid:
Ask:
Aktienkurse zur BGC Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,10 | 10,20 | 10,00 | 10,00 | -0,99% | - |
| 11.11.2026 | 9,80 | 10,10 | 9,80 | 10,10 | 2,54% | - |
| 10.11.2026 | 9,70 | 9,90 | 9,65 | 9,85 | 1,03% | - |
| 09.11.2026 | 9,35 | 9,80 | 9,30 | 9,75 | 4,84% | - |
| 06.11.2026 | 9,15 | 9,60 | 9,15 | 9,30 | 0,00% | - |
| 05.11.2026 | 9,90 | 10,10 | 9,30 | 9,30 | -7,00% | - |
| 04.11.2026 | 9,80 | 10,00 | 9,80 | 10,00 | 0,00% | - |
| 03.11.2026 | 10,00 | 10,20 | 9,90 | 10,00 | -0,99% | - |
| 02.11.2026 | 9,90 | 10,20 | 9,90 | 10,10 | 1,00% | 1.260,00 |
| 30.10.2026 | 10,20 | 10,20 | 9,90 | 10,00 | -1,96% | - |
| 29.10.2026 | 10,20 | 10,40 | 10,10 | 10,20 | 0,00% | - |
| 28.10.2026 | 10,10 | 10,10 | 10,10 | 10,20 | 0,99% | - |
| 27.10.2026 | 10,50 | 10,60 | 10,10 | 10,10 | -3,81% | - |
| 26.10.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 0,00% | - |
| 23.10.2026 | 10,50 | 10,60 | 10,40 | 10,50 | -0,94% | - |
| 22.10.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 21.10.2026 | 10,30 | 10,50 | 10,20 | 10,50 | 1,94% | - |
| 20.10.2026 | 10,00 | 10,30 | 9,95 | 10,30 | 1,98% | - |
| 19.10.2026 | 10,30 | 10,40 | 10,00 | 10,10 | -0,98% | - |
| 16.10.2026 | 10,20 | 10,40 | 10,10 | 10,20 | -0,97% | - |
| 15.10.2026 | 10,20 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 14.10.2026 | 10,30 | 10,40 | 10,20 | 10,20 | -0,97% | - |
| 13.10.2026 | 10,30 | 10,50 | 10,20 | 10,30 | 0,00% | - |
| 12.10.2026 | 10,20 | 10,50 | 10,20 | 10,30 | 0,98% | - |
| 09.10.2026 | 9,90 | 10,20 | 9,85 | 10,20 | 2,51% | - |
| 08.10.2026 | 9,95 | 10,00 | 9,90 | 9,95 | -0,50% | - |
| 07.10.2026 | 10,40 | 10,60 | 10,00 | 10,00 | -4,76% | - |
| 06.10.2026 | 10,80 | 10,90 | 10,50 | 10,50 | -2,78% | - |
| 05.10.2026 | 10,40 | 10,90 | 10,40 | 10,80 | 3,85% | - |
| 02.10.2026 | 10,20 | 10,80 | 10,20 | 10,40 | 0,97% | - |
| 01.10.2026 | 10,10 | 10,30 | 10,00 | 10,30 | 1,98% | - |
| 30.09.2026 | 10,00 | 10,20 | 9,95 | 10,10 | 1,00% | - |
| 29.09.2026 | 10,20 | 10,40 | 9,85 | 10,00 | -2,91% | - |
| 28.09.2026 | 10,20 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 25.09.2026 | 10,60 | 10,70 | 10,10 | 10,30 | -3,74% | - |
| 24.09.2026 | 10,50 | 10,70 | 10,40 | 10,70 | 0,94% | - |
| 23.09.2026 | 10,60 | 10,80 | 10,60 | 10,60 | -1,85% | - |
| 22.09.2026 | 10,70 | 10,80 | 10,60 | 10,80 | 0,00% | - |
| 21.09.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 18.09.2026 | 10,40 | 10,70 | 10,30 | 10,60 | 1,92% | - |
| 17.09.2026 | 10,60 | 10,70 | 10,30 | 10,40 | -1,89% | - |
| 16.09.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 15.09.2026 | 10,40 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 14.09.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 11.09.2026 | 10,50 | 10,60 | 10,40 | 10,40 | -0,95% | - |
| 10.09.2026 | 10,40 | 10,50 | 10,30 | 10,50 | 0,96% | - |
| 09.09.2026 | 10,20 | 10,50 | 10,20 | 10,40 | 1,96% | - |
| 08.09.2026 | 10,30 | 10,50 | 10,20 | 10,20 | -0,97% | - |
| 07.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 04.09.2026 | 10,30 | 10,50 | 10,20 | 10,50 | 0,96% | - |
| 03.09.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | - |
| 02.09.2026 | 10,30 | 10,40 | 9,95 | 10,20 | -0,97% | - |
| 01.09.2026 | 10,20 | 10,60 | 10,20 | 10,30 | 0,00% | - |
| 31.08.2026 | 10,30 | 10,40 | 9,95 | 10,30 | -0,96% | - |
| 28.08.2026 | 10,40 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 27.08.2026 | 10,10 | 10,30 | 10,00 | 10,30 | 1,98% | - |
| 26.08.2026 | 10,00 | 10,20 | 9,95 | 10,10 | 0,00% | - |
| 25.08.2026 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 24.08.2026 | 10,00 | 10,10 | 9,95 | 10,10 | 0,00% | - |
| 21.08.2026 | 9,25 | 10,20 | 9,25 | 10,10 | 9,19% | - |
| 20.08.2026 | 9,15 | 9,40 | 9,10 | 9,25 | 1,09% | - |
| 19.08.2026 | 9,40 | 9,45 | 9,15 | 9,15 | -3,68% | - |
| 18.08.2026 | 9,50 | 9,55 | 9,40 | 9,50 | -1,04% | - |
| 17.08.2026 | 9,55 | 9,60 | 9,40 | 9,60 | 0,00% | - |
| 14.08.2026 | 9,35 | 9,60 | 9,30 | 9,60 | 2,13% | - |
| 13.08.2026 | 9,20 | 9,40 | 9,20 | 9,40 | 1,62% | - |
| 12.08.2026 | 8,70 | 9,25 | 8,65 | 9,25 | 6,32% | - |
| 11.08.2026 | 8,80 | 8,90 | 8,70 | 8,70 | -1,14% | - |
| 10.08.2026 | 8,85 | 9,10 | 8,80 | 8,80 | -0,56% | - |
| 07.08.2026 | 9,00 | 9,05 | 8,85 | 8,85 | -1,12% | - |
| 06.08.2026 | 9,40 | 9,45 | 8,85 | 8,95 | -4,79% | - |
| 05.08.2026 | 9,55 | 9,65 | 9,40 | 9,40 | -2,08% | - |
| 04.08.2026 | 9,80 | 9,90 | 9,60 | 9,60 | -2,54% | - |
| 03.08.2026 | 9,90 | 10,00 | 9,75 | 9,85 | -1,01% | - |
| 31.07.2026 | 10,20 | 10,20 | 9,90 | 9,95 | -1,49% | - |
| 30.07.2026 | 10,20 | 10,40 | 10,00 | 10,10 | -0,98% | - |
| 29.07.2026 | 10,40 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 28.07.2026 | 10,30 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 27.07.2026 | 10,20 | 10,40 | 10,10 | 10,30 | 0,98% | - |
| 24.07.2026 | 10,10 | 10,20 | 10,00 | 10,20 | 0,99% | - |
| 23.07.2026 | 9,95 | 10,20 | 9,90 | 10,10 | 1,00% | - |
| 22.07.2026 | 9,80 | 10,00 | 9,80 | 10,00 | 0,50% | - |
| 21.07.2026 | 9,70 | 10,00 | 9,60 | 9,95 | 2,05% | - |
| 20.07.2026 | 9,75 | 9,95 | 9,75 | 9,75 | -1,02% | - |
| 17.07.2026 | 9,75 | 9,85 | 9,70 | 9,85 | -1,01% | - |
| 16.07.2026 | 9,65 | 10,00 | 9,60 | 9,95 | 1,53% | - |
| 15.07.2026 | 9,45 | 9,80 | 9,45 | 9,80 | 2,62% | - |
| 14.07.2026 | 9,50 | 9,60 | 9,45 | 9,55 | -0,52% | - |
| 13.07.2026 | 9,30 | 9,60 | 9,25 | 9,60 | 1,05% | - |
| 10.07.2026 | 9,50 | 9,60 | 9,45 | 9,50 | -1,04% | - |
| 09.07.2026 | 9,20 | 9,60 | 9,20 | 9,60 | 3,78% | - |
| 08.07.2026 | 9,60 | 9,60 | 9,25 | 9,25 | -4,64% | - |
| 07.07.2026 | 9,60 | 9,80 | 9,60 | 9,70 | 0,52% | - |
| 06.07.2026 | 9,55 | 9,65 | 9,50 | 9,65 | 1,58% | - |
| 03.07.2026 | 9,55 | 9,55 | 9,50 | 9,50 | -1,04% | - |
| 02.07.2026 | 9,45 | 9,65 | 9,40 | 9,60 | 0,52% | - |
| 01.07.2026 | 9,25 | 9,70 | 9,20 | 9,55 | 2,69% | - |
| 30.06.2026 | 9,05 | 9,40 | 9,05 | 9,30 | 2,20% | - |
| 29.06.2026 | 9,95 | 10,20 | 9,05 | 9,10 | -8,54% | - |
| 26.06.2026 | 10,50 | 10,60 | 9,80 | 9,95 | -6,13% | - |