10,440$
-0,38%
Echtzeit-Aktienkurs BGC GROUP INC.A DL-,01
Bid:
Ask:
Aktienkurse zur BGC GROUP INC.A DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,44 | 10,60 | 10,35 | 10,45 | -0,29% | 3.278.783,00 |
| 28.05.2026 | 10,50 | 10,58 | 10,27 | 10,48 | -0,57% | 3.489.258,00 |
| 27.05.2026 | 10,69 | 10,80 | 10,51 | 10,54 | -2,23% | 3.848.994,00 |
| 26.05.2026 | 11,28 | 11,31 | 10,76 | 10,78 | -3,66% | 2.088.577,00 |
| 22.05.2026 | 11,14 | 11,24 | 11,10 | 11,19 | 0,54% | 2.369.772,00 |
| 21.05.2026 | 11,16 | 11,24 | 10,99 | 11,13 | -0,80% | 2.617.415,00 |
| 20.05.2026 | 11,31 | 11,46 | 11,18 | 11,22 | -0,84% | 3.602.912,00 |
| 19.05.2026 | 11,33 | 11,44 | 11,20 | 11,32 | -0,66% | 3.861.001,00 |
| 18.05.2026 | 11,22 | 11,48 | 11,21 | 11,39 | 1,79% | 3.735.115,00 |
| 15.05.2026 | 11,40 | 11,46 | 11,17 | 11,19 | -2,01% | 3.106.157,00 |
| 14.05.2026 | 11,21 | 11,49 | 11,19 | 11,42 | 2,33% | 3.119.635,00 |
| 13.05.2026 | 10,93 | 11,20 | 10,93 | 11,16 | 1,27% | 3.427.876,00 |
| 12.05.2026 | 11,21 | 11,23 | 10,82 | 11,02 | -2,00% | 3.294.360,00 |
| 11.05.2026 | 11,39 | 11,40 | 10,96 | 11,25 | -1,27% | 2.878.248,00 |
| 08.05.2026 | 11,29 | 11,56 | 11,15 | 11,39 | 0,71% | 5.065.536,00 |
| 07.05.2026 | 10,60 | 11,31 | 10,54 | 11,31 | 3,81% | 5.805.317,00 |
| 06.05.2026 | 11,11 | 11,17 | 10,79 | 10,90 | -1,67% | 2.747.637,00 |
| 05.05.2026 | 11,21 | 11,30 | 11,02 | 11,08 | -0,81% | 2.143.658,00 |
| 04.05.2026 | 11,26 | 11,36 | 11,17 | 11,17 | -0,89% | 1.997.679,00 |
| 01.05.2026 | 11,31 | 11,38 | 11,20 | 11,27 | 0,36% | 1.933.762,00 |
| 30.04.2026 | 11,12 | 11,37 | 11,10 | 11,23 | 0,54% | 2.802.322,00 |
| 29.04.2026 | 11,29 | 11,29 | 11,02 | 11,17 | -1,24% | 3.047.814,00 |
| 28.04.2026 | 11,49 | 11,54 | 11,22 | 11,31 | -0,88% | 4.052.767,00 |
| 27.04.2026 | 11,24 | 11,46 | 11,24 | 11,41 | 1,24% | 2.756.478,00 |
| 24.04.2026 | 11,28 | 11,39 | 11,20 | 11,27 | -0,62% | 2.736.192,00 |
| 23.04.2026 | 11,38 | 11,45 | 11,22 | 11,34 | -0,35% | 1.728.384,00 |
| 22.04.2026 | 11,47 | 11,64 | 11,26 | 11,38 | -0,09% | 2.561.386,00 |
| 21.04.2026 | 11,59 | 11,65 | 11,32 | 11,39 | -1,81% | 3.341.732,00 |
| 20.04.2026 | 11,72 | 11,83 | 11,52 | 11,60 | -1,78% | 3.211.209,00 |
| 17.04.2026 | 11,76 | 11,91 | 11,64 | 11,81 | 1,29% | 2.831.527,00 |
| 16.04.2026 | 11,64 | 11,70 | 11,53 | 11,66 | -0,09% | 2.791.465,00 |
| 15.04.2026 | 11,61 | 11,80 | 11,60 | 11,67 | 0,78% | 4.150.194,00 |
| 14.04.2026 | 11,46 | 11,69 | 11,40 | 11,58 | 1,00% | 2.918.733,00 |
| 13.04.2026 | 10,83 | 11,49 | 10,83 | 11,47 | 4,99% | 2.858.526,00 |
| 10.04.2026 | 11,00 | 11,05 | 10,81 | 10,92 | -1,04% | 1.590.704,00 |
| 09.04.2026 | 10,88 | 11,15 | 10,80 | 11,04 | 1,47% | 3.332.026,00 |
| 08.04.2026 | 10,75 | 10,98 | 10,66 | 10,88 | 2,59% | 3.644.119,00 |
| 07.04.2026 | 10,34 | 10,62 | 10,29 | 10,60 | 2,02% | 2.348.670,00 |
| 06.04.2026 | 10,00 | 10,51 | 9,97 | 10,39 | 4,11% | 2.415.846,00 |
| 02.04.2026 | 9,71 | 9,99 | 9,63 | 9,98 | 1,53% | 1.211.110,00 |
| 01.04.2026 | 9,88 | 9,90 | 9,73 | 9,83 | 0,51% | 2.139.989,00 |
| 31.03.2026 | 9,71 | 9,87 | 9,57 | 9,78 | 2,41% | 2.263.617,00 |
| 30.03.2026 | 9,48 | 9,59 | 9,42 | 9,55 | 1,60% | 2.279.094,00 |
| 27.03.2026 | 9,57 | 9,86 | 9,36 | 9,40 | -0,63% | 2.937.665,00 |
| 26.03.2026 | 9,41 | 9,49 | 9,30 | 9,46 | 0,21% | 1.427.741,00 |
| 25.03.2026 | 9,52 | 9,63 | 9,39 | 9,44 | 0,11% | 1.743.591,00 |
| 24.03.2026 | 9,45 | 9,56 | 9,33 | 9,43 | -1,67% | 1.740.689,00 |
| 23.03.2026 | 9,56 | 9,79 | 9,46 | 9,59 | 2,13% | 2.825.807,00 |
| 20.03.2026 | 9,58 | 9,62 | 9,31 | 9,39 | -2,19% | 3.767.739,00 |
| 19.03.2026 | 9,45 | 9,63 | 9,36 | 9,60 | 0,21% | 2.077.213,00 |
| 18.03.2026 | 9,69 | 9,76 | 9,56 | 9,58 | -2,64% | 2.302.710,00 |
| 17.03.2026 | 9,72 | 9,92 | 9,69 | 9,84 | 2,18% | 3.067.202,00 |
| 16.03.2026 | 9,70 | 9,81 | 9,47 | 9,63 | 0,63% | 3.424.472,00 |
| 13.03.2026 | 9,31 | 9,59 | 9,21 | 9,57 | 3,57% | 4.989.441,00 |
| 12.03.2026 | 9,00 | 9,32 | 8,97 | 9,24 | 1,32% | 3.351.651,00 |
| 11.03.2026 | 9,08 | 9,21 | 8,91 | 9,12 | -0,65% | 3.770.715,00 |
| 10.03.2026 | 9,45 | 9,56 | 9,13 | 9,18 | -3,37% | 3.000.413,00 |
| 09.03.2026 | 9,20 | 9,55 | 9,15 | 9,50 | 1,71% | 2.010.428,00 |
| 06.03.2026 | 9,36 | 9,40 | 9,17 | 9,34 | -1,89% | 2.110.800,00 |
| 05.03.2026 | 9,54 | 9,73 | 9,43 | 9,52 | -1,14% | 1.904.809,00 |
| 04.03.2026 | 9,65 | 9,84 | 9,53 | 9,63 | -0,10% | 1.750.814,00 |
| 03.03.2026 | 9,62 | 9,66 | 9,39 | 9,64 | -1,93% | 2.528.042,00 |
| 02.03.2026 | 9,40 | 9,88 | 9,39 | 9,83 | 3,26% | 2.085.597,00 |
| 27.02.2026 | 9,50 | 9,64 | 9,36 | 9,52 | -1,04% | 2.058.823,00 |
| 26.02.2026 | 9,53 | 9,67 | 9,42 | 9,62 | 1,69% | 1.897.579,00 |
| 25.02.2026 | 9,35 | 9,56 | 9,25 | 9,46 | 1,94% | 1.980.064,00 |
| 24.02.2026 | 9,34 | 9,37 | 9,15 | 9,28 | -1,17% | 1.722.617,00 |
| 23.02.2026 | 9,58 | 9,62 | 9,33 | 9,39 | -2,19% | 2.256.505,00 |
| 20.02.2026 | 9,71 | 9,83 | 9,59 | 9,60 | -1,13% | 2.109.678,00 |
| 19.02.2026 | 9,52 | 9,74 | 9,50 | 9,71 | 0,94% | 2.020.267,00 |
| 18.02.2026 | 9,56 | 9,69 | 9,43 | 9,62 | 0,73% | 2.022.149,00 |
| 17.02.2026 | 9,44 | 10,01 | 9,37 | 9,55 | 3,69% | 3.031.116,00 |
| 13.02.2026 | 9,50 | 9,60 | 9,06 | 9,21 | -3,05% | 2.370.623,00 |
| 12.02.2026 | 9,21 | 9,55 | 9,09 | 9,50 | 9,07% | 3.556.916,00 |
| 11.02.2026 | 9,10 | 9,27 | 8,64 | 8,71 | -4,18% | 3.690.185,00 |
| 10.02.2026 | 9,33 | 9,44 | 9,00 | 9,09 | -3,50% | 3.905.349,00 |
| 09.02.2026 | 8,93 | 9,53 | 8,92 | 9,42 | 5,13% | 3.403.518,00 |
| 06.02.2026 | 9,00 | 9,01 | 8,89 | 8,96 | 1,01% | 4.938.380,00 |
| 05.02.2026 | 9,03 | 9,18 | 8,81 | 8,87 | -1,33% | 3.146.641,00 |
| 04.02.2026 | 9,11 | 9,14 | 8,91 | 8,99 | -1,64% | 1.931.566,00 |
| 03.02.2026 | 9,19 | 9,20 | 8,93 | 9,14 | -1,08% | 2.677.065,00 |
| 02.02.2026 | 9,12 | 9,32 | 9,02 | 9,24 | 1,43% | 1.919.124,00 |
| 30.01.2026 | 8,92 | 9,14 | 8,90 | 9,11 | 1,79% | 2.438.331,00 |
| 29.01.2026 | 9,07 | 9,15 | 8,84 | 8,95 | -0,44% | 2.395.499,00 |
| 28.01.2026 | 8,89 | 9,13 | 8,84 | 8,99 | 1,47% | 2.113.924,00 |
| 27.01.2026 | 9,12 | 9,12 | 8,84 | 8,86 | -2,85% | 1.498.484,00 |
| 26.01.2026 | 8,89 | 9,20 | 8,89 | 9,12 | 2,36% | 2.739.146,00 |
| 23.01.2026 | 9,12 | 9,15 | 8,90 | 8,91 | -2,84% | 1.660.427,00 |
| 22.01.2026 | 9,10 | 9,29 | 9,07 | 9,17 | 0,77% | 1.702.554,00 |
| 21.01.2026 | 8,93 | 9,16 | 8,90 | 9,10 | 2,13% | 2.241.940,00 |
| 20.01.2026 | 8,91 | 9,03 | 8,84 | 8,91 | -0,63% | 1.578.662,00 |
| 19.01.2026 | 8,96 | 8,97 | 8,96 | 8,97 | -0,81% | - |
| 16.01.2026 | 8,94 | 9,07 | 8,88 | 9,04 | 1,01% | 1.886.187,00 |
| 15.01.2026 | 8,90 | 9,06 | 8,89 | 8,95 | 0,56% | 1.384.413,00 |
| 14.01.2026 | 8,65 | 8,92 | 8,59 | 8,90 | 2,89% | 1.928.125,00 |
| 13.01.2026 | 8,80 | 8,81 | 8,62 | 8,65 | -1,59% | 1.344.858,00 |
| 12.01.2026 | 8,63 | 8,89 | 8,63 | 8,79 | 1,15% | 1.691.537,00 |
| 09.01.2026 | 8,81 | 8,87 | 8,64 | 8,69 | -1,47% | 2.352.067,00 |
| 08.01.2026 | 8,74 | 8,82 | 8,67 | 8,82 | 0,11% | 1.572.052,00 |
| 07.01.2026 | 9,05 | 9,08 | 8,75 | 8,81 | -2,81% | 1.764.106,00 |