2,500€
0,40%
Echtzeit-Aktienkurs BEGA CHEESE LTD.
Bid:
Ask:
Aktienkurse zur BEGA CHEESE LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 3,21% | - |
| 23.04.2024 | 2,50 | 2,50 | 2,49 | 2,49 | 1,22% | - |
| 22.04.2024 | 2,46 | 2,47 | 2,46 | 2,46 | 0,41% | - |
| 19.04.2024 | 2,38 | 2,46 | 2,38 | 2,45 | -0,81% | - |
| 18.04.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 0,00% | - |
| 17.04.2024 | 2,40 | 2,48 | 2,40 | 2,47 | 0,00% | - |
| 16.04.2024 | 2,46 | 2,47 | 2,46 | 2,47 | -1,59% | - |
| 15.04.2024 | 2,52 | 2,53 | 2,51 | 2,51 | -1,95% | - |
| 12.04.2024 | 2,57 | 2,57 | 2,56 | 2,56 | 1,59% | - |
| 11.04.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 5,88% | - |
| 10.04.2024 | 2,44 | 2,51 | 2,38 | 2,38 | -5,56% | - |
| 09.04.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 2,02% | - |
| 08.04.2024 | 2,46 | 2,47 | 2,46 | 2,47 | -0,80% | - |
| 05.04.2024 | 2,49 | 2,49 | 2,48 | 2,49 | -1,58% | - |
| 04.04.2024 | 2,53 | 2,54 | 2,53 | 2,53 | 0,40% | - |
| 03.04.2024 | 2,51 | 2,52 | 2,51 | 2,52 | -1,18% | - |
| 02.04.2024 | 2,48 | 2,55 | 2,48 | 2,55 | 0,39% | - |
| 28.03.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 0,40% | - |
| 27.03.2024 | 2,46 | 2,53 | 2,46 | 2,53 | 0,80% | - |
| 26.03.2024 | 2,44 | 2,52 | 2,44 | 2,51 | 2,03% | - |
| 25.03.2024 | 2,46 | 2,47 | 2,46 | 2,46 | -1,99% | - |
| 22.03.2024 | 2,50 | 2,51 | 2,50 | 2,51 | -1,57% | - |
| 21.03.2024 | 2,55 | 2,55 | 2,53 | 2,55 | 2,00% | - |
| 20.03.2024 | 2,42 | 2,50 | 2,42 | 2,50 | -0,40% | - |
| 19.03.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 0,40% | - |
| 18.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 15.03.2024 | 2,40 | 2,47 | 2,40 | 2,47 | -2,37% | - |
| 14.03.2024 | 2,53 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 13.03.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 1,20% | - |
| 12.03.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 2,87% | - |
| 11.03.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 0,41% | - |
| 08.03.2024 | 2,36 | 2,44 | 2,36 | 2,43 | 0,41% | - |
| 07.03.2024 | 2,34 | 2,42 | 2,34 | 2,42 | 1,68% | - |
| 06.03.2024 | 2,30 | 2,38 | 2,30 | 2,38 | 0,00% | - |
| 05.03.2024 | 2,37 | 2,38 | 2,37 | 2,38 | -0,83% | - |
| 04.03.2024 | 2,34 | 2,40 | 2,34 | 2,40 | -2,83% | - |
| 01.03.2024 | 2,47 | 2,47 | 2,46 | 2,47 | -3,89% | - |
| 29.02.2024 | 2,50 | 2,57 | 2,50 | 2,57 | -0,77% | - |
| 28.02.2024 | 2,52 | 2,59 | 2,52 | 2,59 | -3,00% | - |
| 27.02.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 1,52% | - |
| 26.02.2024 | 2,64 | 2,64 | 2,63 | 2,63 | 0,00% | - |
| 23.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 9,58% | - |
| 22.02.2024 | 2,47 | 2,47 | 2,40 | 2,40 | 10,09% | - |
| 21.02.2024 | 2,12 | 2,18 | 2,12 | 2,18 | -3,54% | - |
| 20.02.2024 | 2,20 | 2,26 | 2,20 | 2,26 | -1,74% | - |
| 19.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | - |
| 16.02.2024 | 2,26 | 2,33 | 2,26 | 2,33 | -0,43% | - |
| 15.02.2024 | 2,28 | 2,34 | 2,28 | 2,34 | 0,86% | - |
| 14.02.2024 | 2,31 | 2,32 | 2,31 | 2,32 | 0,87% | - |
| 13.02.2024 | 2,24 | 2,31 | 2,24 | 2,30 | 0,00% | - |
| 12.02.2024 | 2,29 | 2,30 | 2,29 | 2,30 | 0,00% | - |
| 09.02.2024 | 2,29 | 2,30 | 2,28 | 2,30 | 0,00% | - |
| 08.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,32% | - |
| 07.02.2024 | 2,22 | 2,28 | 2,22 | 2,27 | 0,44% | - |
| 06.02.2024 | 2,26 | 2,26 | 2,25 | 2,26 | -0,88% | - |
| 05.02.2024 | 2,28 | 2,29 | 2,28 | 2,28 | -0,87% | - |
| 02.02.2024 | 2,24 | 2,31 | 2,24 | 2,30 | 1,77% | - |
| 01.02.2024 | 2,26 | 2,26 | 2,24 | 2,26 | -1,31% | - |
| 31.01.2024 | 2,22 | 2,30 | 2,22 | 2,29 | -0,43% | - |
| 30.01.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 0,00% | - |
| 29.01.2024 | 2,22 | 2,30 | 2,22 | 2,30 | 1,77% | - |
| 26.01.2024 | 2,22 | 2,28 | 2,22 | 2,26 | -0,88% | - |
| 25.01.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 1,79% | - |
| 24.01.2024 | 2,18 | 2,24 | 2,18 | 2,24 | -0,88% | - |
| 23.01.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,00% | - |
| 22.01.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 3,67% | - |
| 19.01.2024 | 2,18 | 2,20 | 2,18 | 2,18 | 2,83% | - |
| 18.01.2024 | 2,11 | 2,12 | 2,11 | 2,12 | -0,93% | - |
| 17.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 16.01.2024 | 2,04 | 2,10 | 2,04 | 2,10 | -0,94% | - |
| 15.01.2024 | 2,12 | 2,12 | 2,11 | 2,12 | 1,44% | - |
| 12.01.2024 | 2,09 | 2,10 | 2,09 | 2,09 | -1,42% | - |
| 11.01.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 0,95% | - |
| 10.01.2024 | 2,12 | 2,12 | 2,10 | 2,10 | -0,47% | - |
| 09.01.2024 | 2,12 | 2,12 | 2,10 | 2,11 | -0,47% | - |
| 08.01.2024 | 2,06 | 2,12 | 2,06 | 2,12 | -0,47% | - |
| 05.01.2024 | 2,06 | 2,13 | 2,06 | 2,13 | -1,39% | - |
| 04.01.2024 | 2,12 | 2,18 | 2,12 | 2,16 | 1,89% | - |
| 03.01.2024 | 2,13 | 2,13 | 2,12 | 2,12 | -3,64% | - |
| 02.01.2024 | 2,21 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 29.12.2023 | 2,14 | 2,20 | 2,14 | 2,20 | -0,90% | - |
| 28.12.2023 | 2,21 | 2,22 | 2,20 | 2,22 | 1,83% | - |
| 27.12.2023 | 2,20 | 2,20 | 2,18 | 2,18 | 0,93% | - |
| 22.12.2023 | 2,10 | 2,16 | 2,10 | 2,16 | 0,00% | - |
| 21.12.2023 | 2,16 | 2,16 | 2,15 | 2,16 | 0,93% | - |
| 20.12.2023 | 2,14 | 2,16 | 2,14 | 2,14 | -1,38% | - |
| 19.12.2023 | 2,10 | 2,18 | 2,10 | 2,17 | 5,34% | - |
| 18.12.2023 | 2,12 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 15.12.2023 | 2,00 | 2,08 | 2,00 | 2,06 | 0,49% | - |
| 14.12.2023 | 2,08 | 2,08 | 2,05 | 2,05 | 2,24% | - |
| 13.12.2023 | 1,99 | 2,01 | 1,99 | 2,01 | 0,75% | - |
| 12.12.2023 | 1,95 | 2,01 | 1,95 | 1,99 | 0,76% | - |
| 11.12.2023 | 1,92 | 1,99 | 1,92 | 1,98 | -1,50% | - |
| 08.12.2023 | 2,01 | 2,01 | 2,00 | 2,01 | -0,25% | - |
| 07.12.2023 | 2,00 | 2,01 | 1,99 | 2,01 | 2,29% | - |
| 06.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 6,22% | - |
| 05.12.2023 | 1,90 | 1,91 | 1,85 | 1,85 | -3,14% | - |
| 04.12.2023 | 1,86 | 1,91 | 1,86 | 1,91 | 4,37% | - |
| 01.12.2023 | 1,88 | 1,88 | 1,83 | 1,83 | -6,15% | - |
| 30.11.2023 | 1,95 | 1,97 | 1,94 | 1,95 | 1,04% | - |