2,150€
0,47%
Echtzeit-Aktienkurs BEEKS FIN CLD LS-,00125
Bid:
Ask:
Aktienkurse zur BEEKS FIN CLD LS-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 08.10.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 07.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 06.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 05.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 02.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 01.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 30.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 29.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 28.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 25.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 23.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 21.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 18.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 17.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 16.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 15.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 14.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 11.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 10.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 08.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 07.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 04.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 03.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 02.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 01.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 31.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 28.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 27.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 26.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 25.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 21.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 20.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 19.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 18.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 17.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 14.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 12.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 10.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 07.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 06.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 05.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 04.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 03.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 31.07.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 5,88% | 434,00 |
| 30.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 29.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 28.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 24.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 23.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 22.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 12,61% | - |
| 21.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 20.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 17.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 16.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -8,94% | - |
| 15.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 14.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 13.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 10.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 09.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 08.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 07.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 06.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 03.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 02.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 01.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 29.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 26.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 25.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 24.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 23.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 22.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 19.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 18.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 17.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 16.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 15.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 9,17% | - |
| 10.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 09.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 17,13% | - |
| 08.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 05.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 04.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 03.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 02.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 01.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 29.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 28.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 27.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 26.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |