Banqup Group BANQ
EURONEXT · Belgien · Technologiedienstleistungen
€2,19+0,04 (+1,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,15 | +1,42 % | €2,13 | €2,19 | €2,13 | 3,09K |
| 2026-09-29 | €2,12 | -4,50 % | €2,11 | €2,12 | €2,11 | 2,03K |
| 2026-09-28 | €2,22 | +5,71 % | €2,13 | €2,22 | €2,13 | 4,00K |
| 2026-09-25 | €2,10 | -2,78 % | €2,10 | €2,18 | €2,10 | 3,71K |
| 2026-09-24 | €2,16 | +0,47 % | €2,15 | €2,20 | €2,15 | 3,80K |
| 2026-09-23 | €2,15 | -0,46 % | €2,13 | €2,15 | €2,13 | 445 |
| 2026-09-22 | €2,16 | +0,47 % | €2,10 | €2,30 | €2,10 | 5,21K |
| 2026-09-21 | €2,15 | -0,46 % | €2,16 | €2,30 | €2,10 | 24,48K |
| 2026-09-18 | €2,16 | -0,46 % | €2,15 | €2,23 | €2,15 | 1,39K |
| 2026-09-17 | €2,17 | -1,36 % | €2,15 | €2,32 | €2,14 | 19,61K |
| 2026-09-16 | €2,20 | 0,00 % | €2,27 | €2,27 | €2,20 | 3,53K |
| 2026-09-15 | €2,20 | -2,22 % | €2,20 | €2,24 | €2,20 | 4,39K |
| 2026-09-14 | €2,25 | +6,64 % | €2,11 | €2,25 | €2,11 | 615 |
| 2026-09-11 | €2,11 | -1,40 % | €2,15 | €2,15 | €2,11 | 1,74K |
| 2026-09-10 | €2,14 | 0,00 % | €2,14 | €2,24 | €2,14 | 3,84K |
| 2026-09-09 | €2,14 | -7,36 % | €2,20 | €2,29 | €2,11 | 13,62K |
| 2026-09-08 | €2,31 | -0,43 % | €2,24 | €2,31 | €2,24 | 399 |
| 2026-09-07 | €2,32 | +2,20 % | €2,27 | €2,32 | €2,27 | 4,23K |
| 2026-09-04 | €2,27 | -3,40 % | €2,21 | €2,27 | €2,21 | 1,67K |
| 2026-09-03 | €2,35 | +5,38 % | €2,32 | €2,38 | €2,20 | 6,89K |
| 2026-09-02 | €2,23 | +5,19 % | €2,20 | €2,32 | €2,07 | 12,78K |
| 2026-09-01 | €2,12 | -3,64 % | €2,15 | €2,15 | €2,12 | 500 |
| 2026-08-31 | €2,20 | +2,33 % | €2,25 | €2,25 | €2,15 | 2,63K |
| 2026-08-28 | €2,15 | +11,11 % | €1,95 | €2,22 | €1,95 | 24,87K |
| 2026-08-27 | €1,93 | -6,97 % | €2,00 | €2,08 | €1,92 | 15,18K |
| 2026-08-26 | €2,08 | +9,47 % | €1,86 | €2,08 | €1,84 | 28,56K |
| 2026-08-25 | €1,90 | -8,21 % | €1,97 | €1,97 | €1,82 | 34,58K |
| 2026-08-24 | €2,07 | -1,43 % | €2,13 | €2,14 | €1,96 | 5,78K |
| 2026-08-21 | €2,10 | +3,45 % | €2,05 | €2,15 | €2,05 | 5,84K |
| 2026-08-20 | €2,03 | -9,38 % | €2,20 | €2,20 | €2,00 | 12,98K |
| 2026-08-19 | €2,24 | +0,90 % | €2,22 | €2,24 | €2,22 | 1,08K |
| 2026-08-18 | €2,22 | -0,89 % | €2,25 | €2,25 | €2,22 | 383 |
| 2026-08-17 | €2,24 | +1,82 % | €2,20 | €2,24 | €2,20 | 3,27K |
| 2026-08-14 | €2,20 | -2,22 % | €2,37 | €2,37 | €2,20 | 546 |
| 2026-08-13 | €2,25 | +1,81 % | €2,20 | €2,25 | €2,20 | 13,15K |
| 2026-08-12 | €2,21 | 0,00 % | €2,21 | €2,21 | €2,21 | 129 |
| 2026-08-11 | €2,21 | +0,45 % | €2,22 | €2,22 | €2,21 | 1,02K |
| 2026-08-10 | €2,20 | +0,46 % | €2,20 | €2,22 | €2,20 | 4,07K |
| 2026-08-07 | €2,19 | +2,82 % | €2,12 | €2,23 | €2,12 | 7,68K |
| 2026-08-06 | €2,13 | +3,40 % | €2,07 | €2,13 | €2,07 | 5,27K |
| 2026-08-05 | €2,06 | -5,07 % | €2,18 | €2,24 | €2,06 | 20,12K |
| 2026-08-04 | €2,17 | +5,85 % | €2,03 | €2,23 | €2,03 | 22,30K |
| 2026-08-03 | €2,05 | -0,97 % | €2,04 | €2,05 | €2,04 | 1,49K |
| 2026-07-31 | €2,07 | +1,97 % | €2,10 | €2,16 | €2,03 | 11,48K |
| 2026-07-30 | €2,03 | 0,00 % | €2,10 | €2,14 | €2,03 | 2,20K |
| 2026-07-29 | €2,03 | -3,33 % | €2,00 | €2,03 | €2,00 | 11,35K |
| 2026-07-28 | €2,10 | -2,33 % | €2,10 | €2,10 | €2,10 | 4,57K |
| 2026-07-27 | €2,15 | +2,38 % | €2,10 | €2,15 | €2,10 | 1,10K |
| 2026-07-24 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 1,27K |
| 2026-07-23 | €2,10 | +0,48 % | €2,08 | €2,16 | €2,08 | 3,17K |
| 2026-07-22 | €2,09 | +3,98 % | €1,86 | €2,09 | €1,86 | 3,90K |
| 2026-07-21 | €2,01 | -4,29 % | €2,02 | €2,03 | €2,01 | 434 |
| 2026-07-20 | €2,10 | -2,33 % | €2,10 | €2,20 | €2,00 | 8,93K |
| 2026-07-17 | €2,15 | -1,38 % | €2,20 | €2,20 | €2,10 | 11,46K |
| 2026-07-16 | €2,18 | +3,81 % | €2,12 | €2,18 | €2,12 | 2,61K |
| 2026-07-15 | €2,10 | 0,00 % | €2,10 | €2,15 | €2,10 | 336 |
| 2026-07-14 | €2,10 | -1,41 % | €2,10 | €2,15 | €2,01 | 13,12K |
| 2026-07-13 | €2,13 | +5,45 % | €2,11 | €2,14 | €2,10 | 1,64K |
| 2026-07-10 | €2,02 | -1,46 % | €2,02 | €2,02 | €2,02 | 20 |
| 2026-07-09 | €2,05 | +1,49 % | €2,02 | €2,05 | €2,00 | 669 |
| 2026-07-08 | €2,02 | -3,81 % | €2,13 | €2,13 | €2,00 | 8,89K |
| 2026-07-07 | €2,10 | +1,45 % | €2,06 | €2,12 | €2,06 | 2,94K |
| 2026-07-06 | €2,07 | -1,43 % | €2,07 | €2,11 | €2,07 | 4,31K |
| 2026-07-03 | €2,10 | +0,96 % | €2,14 | €2,14 | €2,10 | 694 |
| 2026-07-02 | €2,08 | +0,97 % | €2,20 | €2,20 | €2,08 | 5,34K |
| 2026-07-01 | €2,06 | -3,29 % | €2,06 | €2,13 | €2,06 | 4,69K |
| 2026-06-30 | €2,13 | -9,36 % | €2,19 | €2,19 | €2,07 | 1,82K |
| 2026-06-29 | €2,35 | +11,90 % | €2,19 | €2,35 | €2,09 | 9,33K |
| 2026-06-26 | €2,10 | -3,23 % | €2,19 | €2,19 | €2,10 | 1,07K |
| 2026-06-25 | €2,17 | -6,47 % | €2,05 | €2,17 | €2,05 | 1,00K |
| 2026-06-24 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 150 |
| 2026-06-23 | €2,32 | -2,52 % | €2,36 | €2,36 | €2,25 | 5,59K |
| 2026-06-22 | €2,38 | -9,51 % | €2,59 | €2,65 | €2,36 | 28,07K |
| 2026-06-19 | €2,63 | +11,44 % | €2,50 | €3,00 | €2,50 | 67,25K |
| 2026-06-18 | €2,36 | +25,53 % | €1,97 | €2,36 | €1,92 | 69,55K |
| 2026-06-17 | €1,88 | +10,59 % | €1,70 | €1,88 | €1,70 | 23,39K |
| 2026-06-16 | €1,70 | +6,25 % | €1,64 | €1,72 | €1,60 | 22,90K |
| 2026-06-15 | €1,60 | +3,56 % | €1,72 | €1,72 | €1,55 | 21,48K |
| 2026-06-12 | €1,54 | +1,98 % | €1,50 | €1,59 | €1,50 | 12,81K |
| 2026-06-11 | €1,51 | +0,66 % | €1,50 | €1,53 | €1,50 | 3,32K |
| 2026-06-10 | €1,50 | -4,14 % | €1,57 | €1,67 | €1,43 | 50,53K |
| 2026-06-09 | €1,57 | -11,80 % | €1,77 | €1,77 | €1,46 | 92,14K |
| 2026-06-08 | €1,78 | -9,41 % | €1,98 | €1,98 | €1,78 | 21,01K |
| 2026-06-05 | €1,97 | -4,61 % | €2,00 | €2,00 | €1,97 | 6,62K |
| 2026-06-04 | €2,06 | +0,98 % | €2,05 | €2,10 | €1,95 | 28,03K |
| 2026-06-03 | €2,04 | -0,49 % | €2,04 | €2,11 | €2,04 | 11,14K |
| 2026-06-02 | €2,05 | -6,39 % | €2,10 | €2,18 | €2,02 | 17,27K |
| 2026-06-01 | €2,19 | +3,79 % | €2,11 | €2,20 | €2,07 | 17,16K |
| 2026-05-29 | €2,11 | 0,00 % | €2,11 | €2,11 | €2,05 | 11,19K |
| 2026-05-28 | €2,11 | -1,86 % | €2,15 | €2,20 | €2,11 | 12,74K |