14,980€
-0,66%
Echtzeit-Aktienkurs believe S.A.
Bid:
Ask:
Aktienkurse zur believe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 15,00 | 15,06 | 15,00 | 15,00 | -0,53% | 394.266,00 |
| 29.04.2024 | 15,02 | 15,08 | 15,00 | 15,08 | 0,53% | 73.210,00 |
| 26.04.2024 | 14,90 | 15,12 | 14,90 | 15,00 | 0,27% | 2.825.256,00 |
| 25.04.2024 | 14,94 | 14,96 | 14,90 | 14,96 | 0,27% | 70.976,00 |
| 24.04.2024 | 14,94 | 14,94 | 14,90 | 14,92 | -0,13% | 68.342,00 |
| 23.04.2024 | 14,92 | 14,94 | 14,88 | 14,94 | 0,27% | 270.251,00 |
| 22.04.2024 | 14,90 | 14,92 | 14,90 | 14,90 | -0,13% | 53.945,00 |
| 19.04.2024 | 14,92 | 14,96 | 14,88 | 14,92 | 0,13% | 125.590,00 |
| 18.04.2024 | 14,88 | 14,96 | 14,88 | 14,90 | 0,00% | 24.722,00 |
| 17.04.2024 | 14,88 | 14,98 | 14,88 | 14,90 | -0,27% | 29.440,00 |
| 16.04.2024 | 14,88 | 14,94 | 14,88 | 14,94 | 0,27% | 25.808,00 |
| 15.04.2024 | 14,88 | 14,94 | 14,86 | 14,90 | 0,13% | 35.798,00 |
| 12.04.2024 | 14,90 | 15,00 | 14,86 | 14,88 | 0,95% | 61.411,00 |
| 11.04.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -2,51% | 43.549,00 |
| 10.04.2024 | 14,92 | 15,12 | 14,92 | 15,12 | 1,20% | 80.549,00 |
| 09.04.2024 | 14,98 | 15,00 | 14,86 | 14,94 | -0,27% | 70.980,00 |
| 08.04.2024 | 15,00 | 15,10 | 14,84 | 14,98 | -9,21% | 231.266,00 |
| 05.04.2024 | 16,42 | 16,64 | 16,24 | 16,50 | -1,20% | 37.389,00 |
| 04.04.2024 | 16,60 | 16,78 | 16,54 | 16,70 | 0,97% | 32.158,00 |
| 03.04.2024 | 16,70 | 16,78 | 16,50 | 16,54 | -0,96% | 41.858,00 |
| 02.04.2024 | 16,84 | 16,92 | 16,56 | 16,70 | -1,30% | 55.352,00 |
| 28.03.2024 | 16,72 | 16,92 | 16,54 | 16,92 | 1,32% | 59.458,00 |
| 27.03.2024 | 16,46 | 16,70 | 16,38 | 16,70 | 0,00% | 95.672,00 |
| 26.03.2024 | 16,50 | 16,70 | 16,38 | 16,70 | 1,09% | 44.133,00 |
| 25.03.2024 | 16,52 | 16,88 | 16,52 | 16,52 | 4,42% | 185.162,00 |
| 22.03.2024 | 15,74 | 15,82 | 15,70 | 15,82 | 0,76% | 18.027,00 |
| 21.03.2024 | 15,70 | 15,82 | 15,68 | 15,70 | -0,13% | 39.980,00 |
| 20.03.2024 | 15,70 | 15,80 | 15,62 | 15,72 | -0,51% | 22.237,00 |
| 19.03.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 2,20% | 124.028,00 |
| 18.03.2024 | 15,52 | 15,62 | 15,42 | 15,46 | -0,39% | 46.522,00 |
| 15.03.2024 | 15,80 | 15,88 | 15,52 | 15,52 | -1,77% | 82.322,00 |
| 14.03.2024 | 16,10 | 16,12 | 15,80 | 15,80 | -1,25% | 70.576,00 |
| 13.03.2024 | 15,96 | 16,20 | 15,94 | 16,00 | -0,25% | 53.340,00 |
| 12.03.2024 | 16,08 | 16,14 | 15,90 | 16,04 | -0,25% | 113.683,00 |
| 11.03.2024 | 15,76 | 16,20 | 15,72 | 16,08 | 1,26% | 102.749,00 |
| 08.03.2024 | 16,00 | 16,16 | 15,82 | 15,88 | -2,58% | 249.449,00 |
| 07.03.2024 | 16,42 | 16,70 | 16,00 | 16,30 | 5,03% | 371.349,00 |
| 06.03.2024 | 15,52 | 15,68 | 15,52 | 15,52 | -0,64% | 41.263,00 |
| 05.03.2024 | 15,56 | 15,68 | 15,48 | 15,62 | -0,38% | 55.913,00 |
| 04.03.2024 | 15,34 | 15,68 | 15,18 | 15,68 | 1,16% | 132.472,00 |
| 01.03.2024 | 15,52 | 15,80 | 15,34 | 15,50 | 4,45% | 175.820,00 |
| 29.02.2024 | 14,86 | 14,88 | 14,78 | 14,84 | 0,00% | 98.776,00 |
| 28.02.2024 | 14,76 | 14,84 | 14,74 | 14,84 | 0,68% | 44.005,00 |
| 27.02.2024 | 14,88 | 14,88 | 14,74 | 14,74 | -0,94% | 45.126,00 |
| 26.02.2024 | 14,78 | 14,88 | 14,76 | 14,88 | 0,00% | 79.423,00 |
| 23.02.2024 | 14,78 | 14,88 | 14,74 | 14,88 | 0,54% | 52.473,00 |
| 22.02.2024 | 14,76 | 14,80 | 14,72 | 14,80 | 0,27% | 38.131,00 |
| 21.02.2024 | 14,70 | 14,78 | 14,70 | 14,76 | 0,00% | 110.456,00 |
| 20.02.2024 | 14,68 | 14,76 | 14,68 | 14,76 | 0,41% | 136.064,00 |
| 19.02.2024 | 14,72 | 14,76 | 14,70 | 14,70 | -0,54% | 137.806,00 |
| 16.02.2024 | 14,70 | 14,78 | 14,70 | 14,78 | 0,54% | 83.301,00 |
| 15.02.2024 | 14,74 | 14,76 | 14,70 | 14,70 | -0,27% | 154.553,00 |
| 14.02.2024 | 14,72 | 14,80 | 14,70 | 14,74 | -0,27% | 136.035,00 |
| 13.02.2024 | 14,72 | 14,80 | 14,56 | 14,78 | 1,37% | 1.307.374,00 |
| 12.02.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 17,58% | - |
| 09.02.2024 | 11,90 | 12,76 | 11,90 | 12,40 | 4,91% | 123.389,00 |
| 08.02.2024 | 11,96 | 12,12 | 11,82 | 11,82 | -1,50% | 44.210,00 |
| 07.02.2024 | 11,38 | 12,08 | 11,10 | 12,00 | 5,26% | 110.149,00 |
| 06.02.2024 | 10,62 | 11,54 | 10,28 | 11,40 | 6,74% | 99.030,00 |
| 05.02.2024 | 10,94 | 10,94 | 10,60 | 10,68 | -2,20% | 40.181,00 |
| 02.02.2024 | 11,06 | 11,06 | 10,80 | 10,92 | 1,30% | 21.745,00 |
| 01.02.2024 | 10,94 | 11,10 | 10,64 | 10,78 | -1,10% | 30.661,00 |
| 31.01.2024 | 10,76 | 11,10 | 10,64 | 10,90 | 2,83% | 69.801,00 |
| 30.01.2024 | 10,48 | 10,78 | 10,44 | 10,60 | 0,95% | 16.032,00 |
| 29.01.2024 | 10,70 | 10,70 | 10,48 | 10,50 | -0,57% | 15.772,00 |
| 26.01.2024 | 10,70 | 10,76 | 10,50 | 10,56 | -1,49% | 19.055,00 |
| 25.01.2024 | 10,64 | 10,90 | 10,50 | 10,72 | 0,75% | 32.972,00 |
| 24.01.2024 | 10,68 | 10,76 | 10,46 | 10,64 | 0,00% | 22.263,00 |
| 23.01.2024 | 10,42 | 10,90 | 10,40 | 10,64 | 2,11% | 35.573,00 |
| 22.01.2024 | 10,20 | 10,42 | 10,06 | 10,42 | 2,36% | 22.982,00 |
| 19.01.2024 | 10,28 | 10,32 | 10,14 | 10,18 | -1,55% | 23.617,00 |
| 18.01.2024 | 9,77 | 10,38 | 9,77 | 10,34 | 4,23% | 36.985,00 |
| 17.01.2024 | 9,69 | 9,93 | 9,60 | 9,92 | 2,27% | 38.768,00 |
| 16.01.2024 | 9,85 | 10,04 | 9,58 | 9,70 | -3,96% | 52.859,00 |
| 15.01.2024 | 9,01 | 10,20 | 9,01 | 10,10 | 12,60% | 157.404,00 |
| 12.01.2024 | 10,30 | 10,30 | 8,79 | 8,97 | -7,91% | 450.570,00 |
| 11.01.2024 | 9,71 | 9,83 | 9,70 | 9,74 | 0,10% | 41.176,00 |
| 10.01.2024 | 10,18 | 10,18 | 9,70 | 9,73 | -4,23% | 40.956,00 |
| 09.01.2024 | 10,18 | 10,24 | 10,00 | 10,16 | 0,00% | 14.461,00 |
| 08.01.2024 | 10,00 | 10,16 | 9,89 | 10,16 | 1,40% | 19.227,00 |
| 05.01.2024 | 10,24 | 10,24 | 9,94 | 10,02 | -1,57% | 8.338,00 |
| 04.01.2024 | 10,24 | 10,24 | 10,00 | 10,18 | -0,20% | 13.598,00 |
| 03.01.2024 | 10,30 | 10,30 | 9,91 | 10,20 | -1,35% | 21.364,00 |
| 02.01.2024 | 10,52 | 10,62 | 10,30 | 10,34 | -1,52% | 17.037,00 |
| 29.12.2023 | 10,78 | 10,78 | 10,50 | 10,50 | -1,69% | 7.243,00 |
| 28.12.2023 | 10,80 | 10,90 | 10,62 | 10,68 | -1,11% | 9.340,00 |
| 27.12.2023 | 10,78 | 10,86 | 10,66 | 10,80 | 0,19% | 18.062,00 |
| 22.12.2023 | 10,76 | 10,94 | 10,72 | 10,78 | -0,92% | 10.900,00 |
| 21.12.2023 | 10,70 | 10,88 | 10,54 | 10,88 | 0,93% | 19.970,00 |
| 20.12.2023 | 10,46 | 10,80 | 10,32 | 10,78 | 3,06% | 21.248,00 |
| 19.12.2023 | 10,44 | 10,54 | 10,32 | 10,46 | 3,36% | 14.451,00 |
| 18.12.2023 | 10,12 | 10,12 | 10,12 | 10,12 | -3,98% | 24.082,00 |
| 15.12.2023 | 10,32 | 10,58 | 10,24 | 10,54 | 1,35% | 59.528,00 |
| 14.12.2023 | 10,64 | 10,78 | 10,32 | 10,40 | -1,89% | 44.651,00 |
| 13.12.2023 | 10,70 | 10,70 | 10,42 | 10,60 | -0,38% | 19.847,00 |
| 12.12.2023 | 10,66 | 10,72 | 10,44 | 10,64 | -0,37% | 27.098,00 |
| 11.12.2023 | 10,70 | 10,80 | 10,46 | 10,68 | -0,37% | 32.017,00 |
| 08.12.2023 | 10,80 | 10,80 | 10,52 | 10,72 | 2,10% | 10.214,00 |
| 07.12.2023 | 10,76 | 10,88 | 10,40 | 10,50 | -2,23% | 26.494,00 |
| 06.12.2023 | 10,30 | 11,06 | 10,30 | 10,74 | 4,07% | 99.066,00 |