Beazley Rg
BEZ
GBP
BÖRSE:
LSS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
30.01.2026 - 17:35:18
Geld
30.01.2026 - 18:30:00
Geld
Volumen
Brief
30.01.2026 - 18:30:00
Brief
Volumen
11.3300
+0.01 ( +0.09% )
7.8000
1'000
11.5500
2'000
Mehr Informationen
Analyse von TheScreener
30.01.2026
Einschätzung Neutral  
Interesse Stark  
Sensibilität Mittel  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
01/30/2026 17:30 15954 11.38163
01/30/2026 17:30 9716 11.38163
01/30/2026 17:30 9716 11.38163
01/30/2026 17:29 271 11.3700
01/30/2026 17:29 271 11.3700
01/30/2026 17:29 338 11.3800
01/30/2026 17:29 490 11.3800
01/30/2026 17:29 420 11.3800
01/30/2026 17:29 364 11.3700
01/30/2026 17:29 364 11.3700
01/30/2026 17:29 347 11.3700
01/30/2026 17:29 347 11.3700
01/30/2026 17:29 528 11.3800
01/30/2026 17:29 83 11.3900
01/30/2026 17:28 79 11.3800
01/30/2026 17:28 91 11.3900
01/30/2026 17:27 92 11.3900
01/30/2026 17:27 89 11.3800
01/30/2026 17:27 410 11.3800
01/30/2026 17:27 69 11.3800
01/30/2026 17:27 11 11.3800
01/30/2026 17:27 86 11.3800
01/30/2026 17:26 8 11.3800
01/30/2026 17:26 79 11.3800
01/30/2026 17:26 5 11.3800
01/30/2026 17:26 84 11.3800
01/30/2026 17:26 1130 11.3700
01/30/2026 17:26 80 11.3800
01/30/2026 17:26 74 11.3800
01/30/2026 17:26 158 11.3800
01/30/2026 17:26 87 11.3800
01/30/2026 17:25 80 11.3800
01/30/2026 17:25 9 11.3800
01/30/2026 17:25 85 11.3800
01/30/2026 17:25 84 11.3800
01/30/2026 17:24 4 11.3800
01/30/2026 17:24 4 11.3700
01/30/2026 17:24 87 11.3800
01/30/2026 17:24 11 11.3800
01/30/2026 17:24 11 11.3700
01/30/2026 17:24 78 11.3800
01/30/2026 17:24 76 11.3800
01/30/2026 17:24 4 11.3800
01/30/2026 17:23 81 11.3800
01/30/2026 17:23 92 11.3800
01/30/2026 17:23 333 11.3700
01/30/2026 17:23 333 11.3700
01/30/2026 17:23 92 11.3800
01/30/2026 17:22 83 11.3800
01/30/2026 17:22 17 11.3800
01/30/2026 17:22 16 11.3700
01/30/2026 17:22 78 11.3800
01/30/2026 17:22 83 11.3800
01/30/2026 17:21 11 11.3800
01/30/2026 17:21 11 11.3700
01/30/2026 17:21 14 11.3800
01/30/2026 17:21 13 11.3700
01/30/2026 17:21 79 11.3800
01/30/2026 17:21 204 11.3800
01/30/2026 17:21 203 11.3700
01/30/2026 17:21 1057 11.3700
01/30/2026 17:21 96 11.3800
01/30/2026 17:21 79 11.3800
01/30/2026 17:21 76 11.3800
01/30/2026 17:20 34 11.3800
01/30/2026 17:20 11 11.3800
01/30/2026 17:20 11 11.3800
01/30/2026 17:20 11 11.3800
01/30/2026 17:20 15 11.3800
01/30/2026 17:20 387 11.3800
01/30/2026 17:20 194 11.3800
01/30/2026 17:20 128 11.3800
01/30/2026 17:20 134 11.3800
01/30/2026 17:20 196 11.3800
01/30/2026 17:19 343 11.3800
01/30/2026 17:19 343 11.3800
01/30/2026 17:19 156 11.3900
01/30/2026 17:19 157 11.3900
01/30/2026 17:19 61 11.3900
01/30/2026 17:19 140 11.3900
01/30/2026 17:19 346 11.3900
01/30/2026 17:19 210 11.3900
01/30/2026 17:19 133 11.3900
01/30/2026 17:18 19 11.4000
01/30/2026 17:18 735 11.4000
01/30/2026 17:18 320 11.4000
01/30/2026 17:18 592 11.4000
01/30/2026 17:18 130 11.4000
01/30/2026 17:18 158 11.4000
01/30/2026 17:18 320 11.4000
01/30/2026 17:18 398 11.4000
01/30/2026 17:18 663 11.4000
01/30/2026 17:18 220 11.4000
01/30/2026 17:18 737 11.4000
01/30/2026 17:18 539 11.4000
01/30/2026 17:18 150 11.4000
01/30/2026 17:17 160 11.4000
01/30/2026 17:17 281 11.3900
01/30/2026 17:17 97 11.3900
01/30/2026 17:17 12 11.3900
01/30/2026 17:16 767 11.3900
01/30/2026 17:16 156 11.4100
01/30/2026 17:16 66 11.4100
01/30/2026 17:16 35 11.4100
01/30/2026 17:15 57 11.4100
01/30/2026 17:15 96 11.4100
01/30/2026 17:15 162 11.4100
01/30/2026 17:14 4 11.4100
01/30/2026 17:14 76 11.4100
01/30/2026 17:14 329 11.3900
01/30/2026 17:14 196 11.4100
01/30/2026 17:14 106 11.4100
01/30/2026 17:13 334 11.4000
01/30/2026 17:13 11 11.4000
01/30/2026 17:13 461 11.4000
01/30/2026 17:13 121 11.4000
01/30/2026 17:13 59 11.4000
01/30/2026 17:13 334 11.4000
01/30/2026 17:11 739 11.3900
01/30/2026 17:11 282 11.3900
01/30/2026 17:11 11 11.4000
01/30/2026 17:11 135 11.4000
01/30/2026 17:11 193 11.4000
01/30/2026 17:11 63 11.4000
01/30/2026 17:11 58 11.3900
01/30/2026 17:11 662 11.3900
01/30/2026 17:11 1 11.3900
01/30/2026 17:11 4 11.3900
01/30/2026 17:10 21 11.3900
01/30/2026 17:10 88 11.3900
01/30/2026 17:10 14 11.3900
01/30/2026 17:10 440 11.3900
01/30/2026 17:10 400 11.3900
01/30/2026 17:10 140 11.3900
01/30/2026 17:10 632 11.3900
01/30/2026 17:10 78 11.3900
01/30/2026 17:10 321 11.4000
01/30/2026 17:10 64 11.3900
01/30/2026 17:10 310 11.3900
01/30/2026 17:10 145 11.3900
01/30/2026 17:10 105 11.3900
01/30/2026 17:10 338 11.3800
01/30/2026 17:09 180 11.3800
01/30/2026 17:09 2200 11.3800
01/30/2026 17:09 1371 11.3800
01/30/2026 17:09 2200 11.3800
01/30/2026 17:09 1229 11.3800
01/30/2026 17:09 195 11.3800
01/30/2026 17:09 330 11.3800
01/30/2026 17:09 3 11.3800
01/30/2026 17:09 314 11.3800
01/30/2026 17:09 78 11.3800
01/30/2026 17:09 12 11.3800
01/30/2026 17:09 9 11.3800
01/30/2026 17:09 64 11.3800
01/30/2026 17:09 2800 11.3800
01/30/2026 17:09 370 11.3800
01/30/2026 17:09 170 11.3800
01/30/2026 17:07 172 11.3600
01/30/2026 17:07 291 11.3600
01/30/2026 17:07 700 11.36627
01/30/2026 17:06 316 11.3650
01/30/2026 17:06 316 11.3650
01/30/2026 17:05 14 11.3700
01/30/2026 17:05 315 11.3700
01/30/2026 17:05 127 11.3800
01/30/2026 17:05 202 11.3800
01/30/2026 17:05 268 11.3800
01/30/2026 17:05 390 11.3800
01/30/2026 17:05 363 11.3800
01/30/2026 17:05 70 11.38522
01/30/2026 17:05 306 11.3900
01/30/2026 17:05 2894 11.3900
01/30/2026 17:05 2100 11.3900
01/30/2026 17:05 126 11.3900
01/30/2026 17:05 376 11.3900
01/30/2026 17:05 1384 11.3900
01/30/2026 17:05 525 11.3900
01/30/2026 17:05 95 11.3900
01/30/2026 17:05 55 11.3900
01/30/2026 17:04 889 11.3900
01/30/2026 17:02 700 11.39591
01/30/2026 17:02 403 11.3900
01/30/2026 17:02 202 11.3900
01/30/2026 17:01 175 11.3900
01/30/2026 17:01 256 11.3900
01/30/2026 17:01 192 11.3900
01/30/2026 17:01 286 11.4000
01/30/2026 17:01 4617 11.4000
01/30/2026 17:01 15538 11.4000
01/30/2026 17:01 9462 11.4000
01/30/2026 17:00 316 11.4000
01/30/2026 17:00 67 11.4000
01/30/2026 17:00 2500 11.4000
01/30/2026 17:00 720 11.4000
01/30/2026 17:00 640 11.4000
01/30/2026 17:00 305 11.4000
01/30/2026 17:00 942 11.4000
01/30/2026 17:00 4041 11.4000
01/30/2026 17:00 841 11.4000
01/30/2026 17:00 37 11.4000
01/30/2026 16:59 74 11.4000
01/30/2026 16:59 330 11.4000
01/30/2026 16:59 238 11.4000
01/30/2026 16:59 317 11.4000
01/30/2026 16:59 14281 11.4000
01/30/2026 16:59 74 11.4000
01/30/2026 16:59 645 11.4000
01/30/2026 16:58 18645 11.4300
01/30/2026 16:57 11355 11.4300
01/30/2026 16:57 211 11.4000
01/30/2026 16:57 64 11.4000
01/30/2026 16:57 4108 11.4000
01/30/2026 16:57 3602 11.4000
01/30/2026 16:57 3673 11.4100
01/30/2026 16:57 5186 11.4100
01/30/2026 16:57 219 11.4100
01/30/2026 16:57 89 11.4100
01/30/2026 16:57 98 11.4100
01/30/2026 16:57 426 11.4100
01/30/2026 16:57 354 11.4200
01/30/2026 16:57 314 11.4200
01/30/2026 16:57 264 11.4200
01/30/2026 16:57 384 11.4200
01/30/2026 16:57 549 11.4300
01/30/2026 16:57 916 11.4300
01/30/2026 16:57 307 11.4300
01/30/2026 16:57 314 11.4300
01/30/2026 16:57 596 11.4300
01/30/2026 16:57 354 11.4300
01/30/2026 16:57 314 11.4300
01/30/2026 16:57 1650 11.4300
01/30/2026 16:57 98 11.4200
01/30/2026 16:57 963 11.4200
01/30/2026 16:56 317 11.4200
01/30/2026 16:56 317 11.4200
01/30/2026 16:56 370 11.4300
01/30/2026 16:56 317 11.4300
01/30/2026 16:56 890 11.4200
01/30/2026 16:56 460 11.4300
01/30/2026 16:56 287 11.4300
01/30/2026 16:56 587 11.4300
01/30/2026 16:56 78 11.4300
01/30/2026 16:56 349 11.4300
01/30/2026 16:55 1152 11.4400
01/30/2026 16:55 358 11.4400
01/30/2026 16:55 958 11.4500
01/30/2026 16:55 381 11.4500
01/30/2026 16:55 3162 11.4500
01/30/2026 16:55 978 11.4500
01/30/2026 16:55 4521 11.4500
01/30/2026 16:55 174 11.4500
01/30/2026 16:55 1152 11.4500
01/30/2026 16:55 551 11.4500
01/30/2026 16:55 12 11.4500
01/30/2026 16:55 630 11.4500
01/30/2026 16:55 343 11.4500
01/30/2026 16:55 669 11.4500
01/30/2026 16:55 1 11.4500
01/30/2026 16:55 15538 11.4600
01/30/2026 16:55 716 11.4600
01/30/2026 16:55 922 11.4600
01/30/2026 16:55 206 11.4600
01/30/2026 16:55 163 11.4600
01/30/2026 16:55 365 11.4600
01/30/2026 16:55 597 11.4600
01/30/2026 16:55 2451 11.4600
01/30/2026 16:54 9462 11.4600
01/30/2026 16:54 1784 11.4600
01/30/2026 16:54 597 11.4600
01/30/2026 16:54 745 11.4600
01/30/2026 16:54 1070 11.4600
01/30/2026 16:54 39 11.4600
01/30/2026 16:54 697 11.4600
01/30/2026 16:54 2400 11.4600
01/30/2026 16:54 393 11.4600
01/30/2026 16:54 870 11.4600
01/30/2026 16:54 12 11.4600
01/30/2026 16:54 10 11.4600
01/30/2026 16:54 730 11.4600
01/30/2026 16:54 32 11.4600
01/30/2026 16:54 278 11.4600
01/30/2026 16:54 494 11.4600
01/30/2026 16:54 1146 11.4600
01/30/2026 16:52 67 11.4500
01/30/2026 16:52 626 11.4500
01/30/2026 16:52 316 11.4500
01/30/2026 16:52 804 11.4500
01/30/2026 16:52 1166 11.4500
01/30/2026 16:52 140 11.4500
01/30/2026 16:52 140 11.4500
01/30/2026 16:52 0 11.4500
01/30/2026 16:52 6383 11.4500
01/30/2026 16:51 1061 11.4400
01/30/2026 16:50 611 11.4521
01/30/2026 16:49 15538 11.4400
01/30/2026 16:49 9462 11.4400
01/30/2026 16:49 298 11.4500
01/30/2026 16:49 303 11.4500
01/30/2026 16:49 429 11.4500
01/30/2026 16:49 205 11.4500
01/30/2026 16:49 2100 11.4500
01/30/2026 16:49 181 11.4500
01/30/2026 16:48 900 11.4500
01/30/2026 16:48 373 11.4400
01/30/2026 16:48 434 11.4400
01/30/2026 16:48 310 11.4400
01/30/2026 16:47 192 11.4300
01/30/2026 16:47 163 11.4300
01/30/2026 16:47 475 11.4400
01/30/2026 16:47 1498 11.4400
01/30/2026 16:47 315 11.4400
01/30/2026 16:47 1134 11.4400
01/30/2026 16:47 1092 11.4400
01/30/2026 16:47 1729 11.4400
01/30/2026 16:47 227 11.4400
01/30/2026 16:47 191 11.4400
01/30/2026 16:47 1765 11.4400
01/30/2026 16:47 363 11.4400
01/30/2026 16:47 78 11.4450
01/30/2026 16:47 413 11.4400
01/30/2026 16:47 413 11.4400
01/30/2026 16:47 2107 11.4400
01/30/2026 16:47 6 11.4400
01/30/2026 16:47 15 11.4400
01/30/2026 16:47 780 11.4400
01/30/2026 16:45 500 11.4300
01/30/2026 16:45 720 11.4400
01/30/2026 16:45 406 11.4400
01/30/2026 16:45 34 11.4300
01/30/2026 16:45 1131 11.4300
01/30/2026 16:45 6 11.4300
01/30/2026 16:45 28 11.4300
01/30/2026 16:45 1336 11.4300
01/30/2026 16:45 40 11.4300
01/30/2026 16:45 320 11.4300
01/30/2026 16:45 373 11.4300
01/30/2026 16:45 382 11.4300
01/30/2026 16:45 512 11.4300
01/30/2026 16:45 335 11.4300
01/30/2026 16:44 3288 11.4200
01/30/2026 16:44 3288 11.4200
01/30/2026 16:44 7512 11.4200
01/30/2026 16:43 4082 11.4200
01/30/2026 16:43 3218 11.4200
01/30/2026 16:42 174 11.42242
01/30/2026 16:41 318 11.4200
01/30/2026 16:41 318 11.4200
01/30/2026 16:41 576 11.4200
01/30/2026 16:41 346 11.4300
01/30/2026 16:39 1500 11.43349
01/30/2026 16:39 137 11.4300
01/30/2026 16:39 126 11.4300
01/30/2026 16:39 371 11.4300
01/30/2026 16:39 72 11.4400
01/30/2026 16:39 353 11.4400
01/30/2026 16:39 185 11.4400
01/30/2026 16:39 146 11.4500
01/30/2026 16:39 10 11.4500
01/30/2026 16:39 104 11.4500
01/30/2026 16:39 350 11.4500
01/30/2026 16:38 150 11.45625
01/30/2026 16:37 620 11.4500
01/30/2026 16:36 152 11.4600
01/30/2026 16:36 794 11.4600
01/30/2026 16:36 372 11.4600
01/30/2026 16:35 4187 11.4600