2,520€
-1,56%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 13.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 10.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 09.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 06.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 05.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 04.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 03.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 02.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 30.01.2026 | 2,66 | 2,78 | 2,66 | 2,78 | 6,92% | 37,00 |
| 29.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 28.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 27.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 26.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 23.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 22.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 21.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | - |
| 20.01.2026 | 2,52 | 2,60 | 2,48 | 2,60 | 2,36% | 140,00 |
| 19.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 16.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 15.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 14.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 13.01.2026 | 2,48 | 2,58 | 2,48 | 2,58 | 3,20% | 62,00 |
| 12.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 08.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 07.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 06.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 05.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 02.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 30.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 29.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 23.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 22.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 19.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 18.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 17.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 16.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 15.12.2025 | 2,70 | 2,86 | 2,70 | 2,86 | 5,93% | 550,00 |
| 12.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 11.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 09.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 08.12.2025 | 2,56 | 2,76 | 2,56 | 2,76 | 6,15% | 428,00 |
| 05.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 04.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 03.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 02.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 01.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 28.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 27.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 21.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 20.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 19.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 18.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 14.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 13.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 10.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 07.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 06.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 05.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 04.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 03.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 31.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 30.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 29.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 28.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 27.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 24.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 23.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 22.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 21.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -7,28% | - |
| 20.10.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 17.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 13,08% | - |
| 16.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 15.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 14.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 13.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 10.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 09.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 08.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 07.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 06.10.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -4,72% | 2,00 |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 02.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 30.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 29.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 26.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 25.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 24.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 23.09.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 12,04% | 57,00 |