3,010€
19,44%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,67 | 2,93 | 2,60 | 2,91 | 15,48% | - |
| 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 |
| 22.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 19.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 18.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 17.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 16.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 15.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 12.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,80% | - |
| 11.09.2025 | 2,39 | 2,39 | 2,32 | 2,37 | 0,42% | - |
| 10.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 09.09.2025 | 2,41 | 2,43 | 2,34 | 2,42 | -2,81% | - |
| 08.09.2025 | 2,49 | 2,49 | 2,42 | 2,49 | 2,05% | - |
| 05.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 04.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 03.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 02.09.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 3,25% | 192,00 |
| 01.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 29.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 28.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 27.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 26.08.2025 | 2,34 | 2,50 | 2,34 | 2,50 | 7,76% | 176,00 |
| 25.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 400,00 |
| 22.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 21.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 20.08.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | 390,00 |
| 19.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 18.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 15.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 14.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 13.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 08.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 07.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 06.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 05.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 04.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 01.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 31.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 30.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 29.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 28.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 25.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 24.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 23.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 21.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 18.07.2025 | 2,46 | 2,46 | 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% | - |