2,740€
9,60%
Echtzeit-Aktienkurs BEGA CHEESE LTD.
Bid:
Ask:
Aktienkurse zur BEGA CHEESE LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 02.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
| 30.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 29.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 26.04.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 1,67% | - |
| 25.04.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 24.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 23.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 22.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 19.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 18.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 17.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 16.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 15.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 12.04.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 2,54% | - |
| 11.04.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 10.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 09.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 08.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 05.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 04.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 02.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 28.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 27.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 26.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 25.03.2024 | 2,32 | 2,52 | 2,32 | 2,52 | 5,00% | 500,00 |
| 22.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 21.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 20.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 19.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 18.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 15.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 14.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 13.03.2024 | 2,44 | 2,44 | 2,40 | 2,40 | 1,69% | - |
| 12.03.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 0,85% | - |
| 11.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 08.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 07.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 06.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 05.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 04.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 01.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 29.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 28.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 27.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 26.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 23.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 7,63% | - |
| 22.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 12,38% | - |
| 21.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 20.02.2024 | 2,18 | 2,20 | 2,18 | 2,20 | -1,79% | - |
| 19.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 16.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 15.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 14.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 13.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.02.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 09.02.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 08.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 07.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 06.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 05.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 02.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 01.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 31.01.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 30.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 29.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 26.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 25.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 24.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 23.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 22.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 19.01.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 3,92% | - |
| 18.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 17.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 16.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 15.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 12.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 11.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 10.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 09.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 08.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 05.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 04.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 03.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 02.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 29.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.12.2023 | 2,16 | 2,16 | 2,14 | 2,14 | 0,94% | - |
| 27.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 22.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 21.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 20.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 19.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 18.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 15.12.2023 | 1,97 | 1,99 | 1,97 | 1,99 | -0,50% | - |
| 14.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | - |
| 13.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 12.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 11.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 08.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |