Belysse Group NV BELYS
EURONEXT · Belgien · Langlebige Konsumgüter
€0,3700-0,00 (-0,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,37 | -0,27 % | €0,39 | €0,39 | €0,37 | 1,26K |
| 2026-09-30 | €0,37 | -5,84 % | €0,36 | €0,38 | €0,36 | 9,30K |
| 2026-09-29 | €0,39 | +3,68 % | €0,35 | €0,40 | €0,35 | 989 |
| 2026-09-28 | €0,38 | -3,31 % | €0,39 | €0,39 | €0,38 | 6,61K |
| 2026-09-25 | €0,39 | +3,15 % | €0,39 | €0,39 | €0,39 | 19,72K |
| 2026-09-24 | €0,38 | -6,85 % | €0,40 | €0,44 | €0,38 | 12,44K |
| 2026-09-23 | €0,41 | +1,74 % | €0,41 | €0,41 | €0,38 | 2,73K |
| 2026-09-22 | €0,40 | -2,43 % | €0,41 | €0,41 | €0,40 | 39,94K |
| 2026-09-21 | €0,41 | -1,90 % | €0,41 | €0,42 | €0,41 | 23,11K |
| 2026-09-18 | €0,42 | -4,55 % | €0,43 | €0,45 | €0,42 | 10,15K |
| 2026-09-17 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,42 | 5,68K |
| 2026-09-16 | €0,44 | -5,78 % | €0,47 | €0,47 | €0,44 | 4,72K |
| 2026-09-15 | €0,47 | -0,43 % | €0,45 | €0,47 | €0,45 | 2,67K |
| 2026-09-14 | €0,47 | -0,42 % | €0,47 | €0,47 | €0,47 | 100 |
| 2026-09-11 | €0,47 | -3,48 % | €0,47 | €0,48 | €0,47 | 681 |
| 2026-09-10 | €0,49 | +6,32 % | €0,47 | €0,49 | €0,44 | 4,65K |
| 2026-09-09 | €0,46 | +6,50 % | €0,45 | €0,46 | €0,44 | 11,80K |
| 2026-09-08 | €0,43 | +2,13 % | €0,42 | €0,44 | €0,42 | 5,91K |
| 2026-09-07 | €0,42 | -7,05 % | €0,45 | €0,46 | €0,42 | 27,10K |
| 2026-09-04 | €0,45 | +1,11 % | €0,45 | €0,47 | €0,42 | 19,48K |
| 2026-09-03 | €0,45 | -1,32 % | €0,45 | €0,45 | €0,42 | 37,72K |
| 2026-09-02 | €0,46 | -3,19 % | €0,46 | €0,47 | €0,46 | 5,62K |
| 2026-09-01 | €0,47 | +0,86 % | €0,47 | €0,47 | €0,46 | 27,29K |
| 2026-08-31 | €0,47 | -2,71 % | €0,47 | €0,48 | €0,46 | 8,82K |
| 2026-08-28 | €0,48 | -3,82 % | €0,49 | €0,49 | €0,48 | 2,25K |
| 2026-08-27 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-08-26 | €0,50 | -0,40 % | €0,47 | €0,50 | €0,47 | 4,68K |
| 2026-08-25 | €0,50 | +1,01 % | €0,50 | €0,50 | €0,50 | 9,07K |
| 2026-08-24 | €0,50 | +3,34 % | €0,49 | €0,50 | €0,48 | 6,10K |
| 2026-08-21 | €0,48 | 0,00 % | €0,46 | €0,48 | €0,46 | 1,57K |
| 2026-08-20 | €0,48 | +3,23 % | €0,49 | €0,49 | €0,46 | 1,15K |
| 2026-08-19 | €0,46 | -3,73 % | €0,46 | €0,46 | €0,46 | 4,01K |
| 2026-08-18 | €0,48 | -3,60 % | €0,48 | €0,49 | €0,46 | 6,56K |
| 2026-08-17 | €0,50 | +8,70 % | €0,46 | €0,50 | €0,46 | 7,19K |
| 2026-08-14 | €0,46 | -2,75 % | €0,47 | €0,47 | €0,46 | 8,03K |
| 2026-08-13 | €0,47 | -1,46 % | €0,47 | €0,47 | €0,46 | 19,32K |
| 2026-08-12 | €0,48 | -0,62 % | €0,48 | €0,48 | €0,47 | 12,19K |
| 2026-08-11 | €0,48 | -1,43 % | €0,49 | €0,49 | €0,48 | 2,10K |
| 2026-08-10 | €0,49 | 0,00 % | €0,48 | €0,49 | €0,48 | 4,69K |
| 2026-08-07 | €0,49 | +2,51 % | €0,49 | €0,49 | €0,49 | 12 |
| 2026-08-06 | €0,48 | -2,45 % | €0,50 | €0,50 | €0,48 | 1,62K |
| 2026-08-05 | €0,49 | -2,39 % | €0,50 | €0,50 | €0,49 | 3,36K |
| 2026-08-04 | €0,50 | -2,33 % | €0,47 | €0,50 | €0,47 | 1,10K |
| 2026-08-03 | €0,51 | +0,78 % | €0,50 | €0,52 | €0,48 | 6,03K |
| 2026-07-31 | €0,51 | +3,03 % | €0,50 | €0,54 | €0,50 | 20,63K |
| 2026-07-30 | €0,50 | -2,94 % | €0,49 | €0,50 | €0,47 | 13,44K |
| 2026-07-29 | €0,51 | +7,14 % | €0,51 | €0,51 | €0,51 | 100 |
| 2026-07-28 | €0,48 | -5,18 % | €0,51 | €0,51 | €0,47 | 1,04K |
| 2026-07-27 | €0,50 | +2,24 % | €0,50 | €0,50 | €0,48 | 3,90K |
| 2026-07-24 | €0,49 | -1,80 % | €0,50 | €0,50 | €0,49 | 3,08K |
| 2026-07-23 | €0,50 | -1,96 % | €0,54 | €0,54 | €0,49 | 25,87K |
| 2026-07-22 | €0,51 | +6,25 % | €0,45 | €0,54 | €0,45 | 134,38K |
| 2026-07-21 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 0 |
| 2026-07-20 | €0,48 | +1,48 % | €0,46 | €0,50 | €0,46 | 16,97K |
| 2026-07-17 | €0,47 | +2,83 % | €0,45 | €0,48 | €0,45 | 13,06K |
| 2026-07-16 | €0,46 | -10,16 % | €0,50 | €0,51 | €0,45 | 40,95K |
| 2026-07-15 | €0,51 | -4,12 % | €0,52 | €0,52 | €0,50 | 5,86K |
| 2026-07-14 | €0,53 | +4,30 % | €0,51 | €0,55 | €0,51 | 2,17K |
| 2026-07-13 | €0,51 | -3,03 % | €0,51 | €0,53 | €0,51 | 2,41K |
| 2026-07-10 | €0,53 | +3,53 % | €0,50 | €0,53 | €0,50 | 2,63K |
| 2026-07-09 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,50 | 15,38K |
| 2026-07-08 | €0,51 | -1,92 % | €0,51 | €0,51 | €0,51 | 4,05K |
| 2026-07-07 | €0,52 | -2,26 % | €0,51 | €0,52 | €0,51 | 23,61K |
| 2026-07-06 | €0,53 | +0,38 % | €0,51 | €0,53 | €0,51 | 3,40K |
| 2026-07-03 | €0,53 | 0,00 % | €0,52 | €0,53 | €0,51 | 28,13K |
| 2026-07-02 | €0,53 | 0,00 % | €0,53 | €0,53 | €0,52 | 27,87K |
| 2026-07-01 | €0,53 | -3,64 % | €0,55 | €0,55 | €0,53 | 1,31K |
| 2026-06-30 | €0,55 | 0,00 % | €0,56 | €0,56 | €0,53 | 253 |
| 2026-06-29 | €0,55 | +4,17 % | €0,53 | €0,55 | €0,53 | 2,18K |
| 2026-06-26 | €0,53 | +0,76 % | €0,53 | €0,53 | €0,53 | 477 |
| 2026-06-25 | €0,52 | -2,96 % | €0,54 | €0,54 | €0,52 | 6,60K |
| 2026-06-24 | €0,54 | -1,82 % | €0,55 | €0,55 | €0,54 | 12,19K |
| 2026-06-23 | €0,55 | +0,73 % | €0,54 | €0,55 | €0,54 | 11,58K |
| 2026-06-22 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 600 |
| 2026-06-19 | €0,55 | -0,73 % | €0,55 | €0,55 | €0,55 | 450 |
| 2026-06-18 | €0,55 | -1,79 % | €0,54 | €0,56 | €0,54 | 1,58K |
| 2026-06-17 | €0,56 | -1,75 % | €0,56 | €0,56 | €0,56 | 7,56K |
| 2026-06-16 | €0,57 | -0,70 % | €0,56 | €0,57 | €0,55 | 23,32K |
| 2026-06-15 | €0,57 | +5,90 % | €0,57 | €0,58 | €0,56 | 11,07K |
| 2026-06-12 | €0,54 | -3,21 % | €0,56 | €0,56 | €0,54 | 843 |
| 2026-06-11 | €0,56 | -0,36 % | €0,56 | €0,56 | €0,56 | 9,43K |
| 2026-06-10 | €0,56 | +0,36 % | €0,60 | €0,60 | €0,56 | 300 |
| 2026-06-09 | €0,56 | +0,36 % | €0,56 | €0,56 | €0,56 | 2,00K |
| 2026-06-08 | €0,56 | -0,36 % | €0,60 | €0,60 | €0,56 | 1,95K |
| 2026-06-05 | €0,56 | -1,41 % | €0,57 | €0,57 | €0,53 | 16,32K |
| 2026-06-04 | €0,57 | 0,00 % | €0,58 | €0,58 | €0,57 | 1,74K |
| 2026-06-03 | €0,57 | +0,71 % | €0,57 | €0,57 | €0,57 | 5,94K |
| 2026-06-02 | €0,56 | -6,93 % | €0,61 | €0,61 | €0,56 | 13,23K |
| 2026-06-01 | €0,61 | +4,48 % | €0,58 | €0,61 | €0,58 | 98 |
| 2026-05-29 | €0,58 | 0,00 % | €0,61 | €0,61 | €0,58 | 1,20K |