Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

beaconsmind AG (81D.DE)

6.25
-0.15
(-2.34%)
At close: May 2 at 5:35:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.306.356.256.256.251,750
Apr 30, 20256.506.556.306.406.408,152
Apr 29, 20256.406.406.406.406.40-
Apr 28, 20256.506.506.406.406.40721
Apr 25, 20256.506.606.506.556.556,146
Apr 24, 20256.706.706.506.506.502,864
Apr 23, 20256.806.806.756.806.801,089
Apr 22, 20256.756.756.606.706.704,843
Apr 17, 20256.256.956.256.656.658,515
Apr 16, 20256.256.406.106.256.254,508
Apr 15, 20256.606.606.606.606.60-
Apr 14, 20256.706.706.606.606.60-
Apr 11, 20256.606.606.256.506.502,729
Apr 10, 20256.506.806.506.806.804,382
Apr 9, 20256.356.606.306.606.6010,680
Apr 8, 20256.756.756.556.556.551,993
Apr 7, 20256.856.856.756.856.852,550
Apr 4, 20256.706.956.206.856.854,309
Apr 3, 20256.806.806.806.806.80500
Apr 2, 20257.157.206.856.856.851,269
Apr 1, 20257.107.157.057.107.101,646
Mar 31, 20256.707.106.707.107.109,206
Mar 28, 20256.607.006.456.806.809,792
Mar 27, 20256.706.806.656.706.705,339
Mar 26, 20256.656.656.606.656.651,000
Mar 25, 20256.756.756.756.756.75-
Mar 24, 20256.556.556.556.556.55-
Mar 21, 20256.606.656.556.556.551,300
Mar 20, 20256.756.756.756.756.75639
Mar 19, 20256.706.706.706.706.70-
Mar 18, 20256.606.656.606.606.601,000
Mar 17, 20256.706.706.706.706.70-
Mar 14, 20256.706.806.656.706.702,296
Mar 13, 20256.756.756.756.756.75-
Mar 12, 20256.706.756.706.756.751,591
Mar 11, 20256.756.756.506.656.655,119
Mar 10, 20256.856.906.806.856.854,291
Mar 7, 20256.706.856.706.856.851,639
Mar 6, 20256.856.856.856.856.85200
Mar 5, 20256.806.806.806.806.80-
Mar 4, 20256.806.806.806.806.80-
Mar 3, 20256.906.906.806.806.801,900
Feb 28, 20257.057.107.007.007.001,350
Feb 27, 20257.007.007.007.007.00200
Feb 26, 20257.057.057.057.057.05-
Feb 25, 20257.007.107.007.057.05887
Feb 24, 20257.107.206.906.956.957,293
Feb 21, 20257.057.057.057.057.05-
Feb 20, 20257.157.157.007.057.056,390
Feb 19, 20257.107.257.107.257.254,200
Feb 18, 20257.107.107.107.107.10-
Feb 17, 20256.907.106.907.107.102,133
Feb 14, 20256.806.806.806.806.80-
Feb 13, 20256.906.906.856.856.85450
Feb 12, 20257.007.006.806.806.801,789
Feb 11, 20257.107.106.956.956.951,646
Feb 10, 20256.906.906.906.906.90-
Feb 7, 20256.856.906.856.906.90540
Feb 6, 20256.906.956.906.956.95300
Feb 5, 20256.956.956.956.956.95340
Feb 4, 20256.756.956.756.956.95741
Feb 3, 20256.656.756.506.506.50-
Jan 31, 20256.706.756.656.756.751,053
Jan 30, 20256.856.906.806.806.803,608
Jan 29, 20256.806.806.806.806.80-
Jan 28, 20256.756.756.756.756.75600
Jan 27, 20256.506.706.406.706.707,049
Jan 24, 20256.556.556.556.556.55-
Jan 23, 20256.506.806.456.556.5512,953
Jan 22, 20256.706.706.606.606.602,000
Jan 21, 20256.656.656.656.656.65-
Jan 20, 20256.656.656.656.656.65-
Jan 17, 20256.656.656.656.656.65-
Jan 16, 20256.756.756.656.656.65700
Jan 15, 20256.706.756.656.656.65600
Jan 14, 20256.856.856.856.856.85700
Jan 13, 20257.057.057.057.057.05-
Jan 10, 20257.207.207.007.057.05800
Jan 9, 20257.357.357.357.357.35-
Jan 8, 20257.457.457.457.457.45-
Jan 7, 20257.457.457.457.457.45-
Jan 6, 20257.557.607.557.607.60700
Jan 3, 20257.757.757.757.757.75-
Jan 2, 20257.657.657.657.657.65-
Dec 30, 20247.207.207.207.207.20-
Dec 27, 20247.207.307.207.207.201,400
Dec 23, 20247.307.357.307.357.35300
Dec 20, 20246.907.156.757.157.154,273
Dec 19, 20246.657.006.657.007.004,000
Dec 18, 20246.906.906.856.856.85220
Dec 17, 20246.806.806.756.756.75700
Dec 16, 20246.906.906.806.806.80200
Dec 13, 20246.706.856.706.756.75500
Dec 12, 20246.706.706.556.706.70583
Dec 11, 20246.706.806.706.756.75922
Dec 10, 20246.856.856.856.856.85-
Dec 9, 20247.007.006.856.856.85800
Dec 6, 20246.957.156.957.157.151,641
Dec 5, 20246.957.156.957.107.101,313
Dec 4, 20247.107.156.957.157.152,726
Dec 3, 20246.957.156.957.107.101,533
Dec 2, 20246.907.106.907.107.107,370
Nov 29, 20247.257.257.057.057.051,000
Nov 28, 20247.057.057.057.057.05-
Nov 27, 20247.107.107.057.057.05300
Nov 26, 20247.157.156.957.057.052,601
Nov 25, 20247.107.107.107.107.10-
Nov 22, 20247.107.107.107.107.10800
Nov 21, 20247.207.357.007.307.305,169
Nov 20, 20247.307.407.007.207.205,048
Nov 19, 20247.707.957.157.157.153,513
Nov 18, 20246.956.956.956.956.95-
Nov 15, 20246.956.956.956.956.95-
Nov 14, 20246.956.956.956.956.95-
Nov 13, 20247.007.006.956.956.951,890
Nov 12, 20247.057.057.057.057.05167
Nov 11, 20247.107.107.007.057.051,833
Nov 8, 20247.057.357.007.207.2018,780
Nov 7, 20247.057.107.007.057.051,705
Nov 6, 20247.007.057.007.057.052,055
Nov 5, 20247.057.057.057.057.05363
Nov 4, 20246.957.056.957.057.051,478
Nov 1, 20247.057.057.057.057.05-
Oct 31, 20246.957.156.957.057.051,990
Oct 30, 20246.907.056.857.057.0511,012
Oct 29, 20246.957.106.957.057.053,672
Oct 28, 20246.807.256.807.007.007,126
Oct 25, 20247.057.056.606.806.802,097
Oct 24, 20247.007.157.007.007.006,819
Oct 23, 20247.007.207.007.057.051,135
Oct 22, 20247.157.307.007.107.103,617
Oct 21, 20246.757.156.757.157.151,290
Oct 18, 20246.706.706.706.706.70-
Oct 17, 20246.857.006.256.656.6515,220
Oct 16, 20246.806.806.756.756.75600
Oct 15, 20247.057.056.906.906.902,393
Oct 14, 20246.706.956.506.956.953,651
Oct 11, 20246.056.556.056.556.552,172
Oct 10, 20246.206.206.206.206.20-
Oct 9, 20246.406.456.006.206.203,969
Oct 8, 20246.506.506.506.506.50-
Oct 7, 20246.656.656.406.506.50156
Oct 4, 20246.756.806.356.556.552,095
Oct 3, 20246.806.806.656.656.652,658
Oct 2, 20246.257.006.206.956.955,166
Oct 1, 20245.656.205.656.206.207,217
Sep 30, 20245.755.855.405.705.708,600
Sep 27, 20245.505.505.405.405.40981
Sep 26, 20245.555.655.555.655.65842
Sep 25, 20244.565.504.565.455.455,549
Sep 24, 20244.724.724.724.724.727
Sep 23, 20244.944.944.944.944.941,000
Sep 20, 20245.205.205.105.105.1046
Sep 19, 20245.255.255.255.255.25918
Sep 18, 20245.405.405.405.405.40-
Sep 17, 20245.405.405.405.405.40-
Sep 16, 20245.305.455.305.455.451,900
Sep 13, 20245.455.455.455.455.45-
Sep 12, 20245.455.455.455.455.45-
Sep 11, 20245.305.455.305.455.451,000
Sep 10, 20245.455.455.455.455.45-
Sep 9, 20245.305.455.305.455.451,500
Sep 6, 20245.305.304.705.305.3018,697
Sep 5, 20245.305.455.105.455.4512,933
Sep 4, 20245.305.355.305.355.3514,000
Sep 3, 20245.155.205.155.205.20650
Sep 2, 20245.305.305.305.305.30-
Aug 30, 20245.505.505.255.305.301,400
Aug 29, 20245.505.705.505.655.651,375
Aug 28, 20245.205.955.205.605.6012,160
Aug 27, 20244.805.054.805.055.056,739
Aug 26, 20244.644.644.644.644.64-
Aug 23, 20244.604.644.604.644.64500
Aug 22, 20244.604.644.604.644.64750
Aug 21, 20244.644.644.644.644.64-
Aug 20, 20244.604.684.604.684.68950
Aug 19, 20244.604.764.604.704.701,040
Aug 16, 20244.604.704.604.664.666,000
Aug 15, 20244.604.644.604.644.641,500
Aug 14, 20244.704.704.624.644.642,000
Aug 13, 20244.624.644.604.644.641,750
Aug 12, 20244.904.904.604.624.624,792
Aug 9, 20244.865.004.764.764.763,012
Aug 8, 20244.624.724.624.724.721,750
Aug 7, 20244.604.724.604.724.72900
Aug 6, 20244.504.624.504.624.621,998
Aug 5, 20244.684.704.344.344.341,501
Aug 2, 20244.584.804.584.804.804,399
Aug 1, 20244.964.964.964.964.9680
Jul 31, 20244.804.904.804.904.902,900
Jul 30, 20244.804.924.804.924.923,900
Jul 29, 20244.804.884.804.884.882,600
Jul 26, 20244.804.884.804.884.88713
Jul 25, 20244.804.904.804.904.901,200
Jul 24, 20245.055.054.844.924.922,875
Jul 23, 20244.985.054.804.924.922,774
Jul 22, 20245.055.054.904.984.981,900
Jul 19, 20245.005.004.984.984.981,521
Jul 18, 20245.105.105.105.105.10-
Jul 17, 20244.825.204.805.205.202,021
Jul 16, 20244.804.884.804.884.881,434
Jul 15, 20244.864.864.864.864.86-
Jul 12, 20244.884.904.884.904.90991
Jul 11, 20245.055.055.055.055.05-
Jul 10, 20244.324.984.324.984.982,835
Jul 9, 20244.484.484.364.364.36240
Jul 8, 20244.884.884.624.644.642,000
Jul 5, 20245.055.055.055.055.05-
Jul 4, 20245.205.205.055.055.052,000
Jul 3, 20245.005.305.005.055.054,148
Jul 2, 20244.444.904.444.904.903,174
Jul 1, 20244.504.604.504.604.603,729
Jun 28, 20243.804.503.804.404.40-
Jun 27, 20243.583.583.583.583.58-
Jun 26, 20243.503.583.503.583.581,500
Jun 25, 20243.583.583.563.583.582,591
Jun 24, 20243.803.803.623.703.701,427
Jun 21, 20243.803.803.703.703.70435
Jun 20, 20243.803.883.803.863.861,087
Jun 19, 20243.803.863.803.863.862,500
Jun 18, 20243.803.863.803.863.861,750
Jun 17, 20243.583.863.503.863.865,953
Jun 14, 20243.643.643.583.583.581,950
Jun 13, 20243.783.783.783.783.78-
Jun 12, 20243.663.783.663.783.781,500
Jun 11, 20244.004.003.803.803.802,617
Jun 10, 20244.024.023.804.004.002,736
Jun 7, 20243.864.003.584.004.005,805
Jun 6, 20243.864.003.863.963.962,897
Jun 5, 20244.004.023.764.024.025,604
Jun 4, 20243.904.083.604.084.085,025
Jun 3, 20244.024.144.004.144.144,995
May 31, 20243.883.882.643.583.585,823
May 30, 20244.104.104.064.064.06300
May 29, 20244.024.064.024.064.0680
May 28, 20244.024.063.704.064.063,190
May 27, 20244.024.023.403.403.401,155
May 24, 20243.604.103.604.064.06210
May 23, 20244.004.004.004.004.00299
May 22, 20244.244.244.244.244.24-
May 21, 20244.244.244.244.244.24-
May 20, 20244.244.244.244.244.24-
May 17, 20244.244.244.244.244.24-
May 16, 20244.244.244.244.244.24-
May 15, 20244.444.444.244.244.2430
May 14, 20244.204.204.124.124.121,006
May 13, 20243.804.203.804.204.205,080
May 10, 20244.364.364.364.364.36-
May 9, 20244.364.364.364.364.36-
May 8, 20244.164.164.164.164.16-
May 7, 20243.764.203.764.204.207,026
May 6, 20243.984.003.903.903.903,500
May 3, 20243.863.863.863.863.86-
May 2, 20244.004.004.004.004.001,250

Related Tickers

TGT.DE 11880 Solutions AG
0.6700
-4.29%
 
TA1.DE Telekom Austria AG
9.48
+1.61%
 
C1V.DE mVISE AG
0.5700
0.00%
 
FTE.DE Orange S.A.
12.75
+0.24%
 
LSX.DE LS telcom AG
4.0400
+5.76%
 
E4C.DE ecotel communication ag
12.80
0.00%
 
1U1.DE 1&1 AG
16.00
+2.30%
 
BAC.DE Verizon Communications Inc.
38.61
-0.23%
 
TNE5.DE Telefónica, S.A.
4.5110
+0.07%
 
SOBA.DE AT&T Inc.
24.35
+0.37%