2,530€
7,20%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,53 | 2,53 | 2,46 | 2,46 | 4,24% | - |
| 17.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 16.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 15.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 14.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 11.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 10.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 09.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 08.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 07.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 04.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 03.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 02.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 01.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 30.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 27.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 26.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 25.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,97% | - |
| 24.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 23.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 20.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 19.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 18.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 17.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 16.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 13.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 10.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 09.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 06.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 05.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 04.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 03.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 02.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 30.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 29.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 28.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 27.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 26.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 23.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 22.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 21.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 19.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 15.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 14.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 12.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 08.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 07.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 06.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 05.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 02.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 30.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 29.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -8,20% | - |
| 28.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 25.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 24.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 23.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 22.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 17.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 16.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 15.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 14.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 11.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 10.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 11,21% | - |
| 09.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,41% | - |
| 08.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 07.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -11,67% | - |
| 04.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 03.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 02.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 01.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -8,15% | - |
| 31.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 28.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 27.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 26.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 25.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 24.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 21.03.2025 | 2,42 | 2,50 | 2,42 | 2,50 | -1,57% | 837,00 |
| 20.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 9,48% | - |
| 19.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 18.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -23,65% | - |
| 17.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 14.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 4,05% | - |
| 13.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | - |
| 12.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -6,06% | - |
| 11.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | - |
| 10.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 07.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,80% | - |
| 06.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 05.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -0,60% | - |
| 04.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,75% | - |
| 03.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 28.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | - |
| 27.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 26.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 3,05% | - |