Comparing Back to the side-by-side chart ↗
Berkeley Energy Ltd (BKY.L) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39.00 | 41.00 | 38.00 | 41.00 | +2.50% | 283,846 |
| 2026-10-15 | 36.50 | 40.00 | 35.00 | 40.00 | +9.59% | 66,787 |
| 2026-10-14 | 45.50 | 48.00 | 35.10 | 36.50 | -27.00% | 213,271 |
| 2026-10-13 | 43.50 | 54.00 | 38.00 | 50.00 | +11.11% | 2,226,664 |
| 2026-10-12 | 35.50 | 46.00 | 35.00 | 45.00 | +32.35% | 940,739 |
| 2026-10-09 | 33.00 | 35.00 | 31.00 | 34.00 | +3.03% | 191,176 |
| 2026-10-08 | 30.00 | 33.00 | 29.40 | 33.00 | +6.45% | 365,633 |
| 2026-10-07 | 27.10 | 31.00 | 27.10 | 31.00 | +14.81% | 164,633 |
| 2026-10-06 | 27.50 | 27.70 | 27.00 | 27.00 | -1.82% | 159,152 |
| 2026-10-05 | 24.50 | 28.68 | 24.50 | 27.50 | +13.17% | 450,245 |
| 2026-10-02 | 22.00 | 24.30 | 22.00 | 24.30 | +13.02% | 1,021,300 |
| 2026-10-01 | 22.05 | 22.05 | 21.25 | 21.50 | -2.27% | 202,959 |
| 2026-09-30 | 24.50 | 24.50 | 22.00 | 22.00 | -12.00% | 397,582 |
| 2026-09-29 | 25.00 | 25.96 | 24.00 | 25.00 | -1.96% | 18,480 |
| 2026-09-28 | 25.50 | 27.00 | 24.00 | 25.50 | +2.00% | 2,339 |
| 2026-09-25 | 25.04 | 25.04 | 25.00 | 25.00 | -3.85% | 2,467 |
| 2026-09-24 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00% | 0 |
| 2026-09-23 | 26.00 | 26.40 | 26.00 | 26.00 | +0.00% | 147,946 |
| 2026-09-22 | 26.00 | 27.00 | 25.00 | 26.00 | +0.00% | 3,744 |
| 2026-09-21 | 26.00 | 27.00 | 25.00 | 26.00 | -5.11% | 10,624 |
| 2026-09-18 | 26.00 | 27.40 | 24.54 | 27.40 | +5.38% | 151,318 |
| 2026-09-17 | 26.00 | 26.80 | 26.00 | 26.00 | -3.70% | 3,731 |
| 2026-09-16 | 26.00 | 27.00 | 25.13 | 27.00 | +3.85% | 72,471 |
| 2026-09-15 | 25.50 | 27.00 | 25.00 | 26.00 | +1.96% | 15,977 |
| 2026-09-14 | 25.50 | 27.00 | 24.00 | 25.50 | -5.56% | 103 |
| 2026-09-11 | 27.00 | 27.00 | 27.00 | 27.00 | +5.88% | 124,363 |
| 2026-09-10 | 25.50 | 25.50 | 24.81 | 25.50 | -5.56% | 3 |
| 2026-09-09 | 26.75 | 27.00 | 26.75 | 27.00 | +5.88% | 31,318 |
| 2026-09-08 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00% | 50,854 |
| 2026-09-07 | 25.50 | 27.00 | 24.00 | 25.50 | -5.56% | 9,858 |
| 2026-09-04 | 27.00 | 27.00 | 27.00 | 27.00 | +5.88% | 16,000 |
| 2026-09-03 | 25.00 | 27.00 | 24.00 | 25.50 | +2.00% | 379 |
| 2026-09-02 | 25.00 | 25.75 | 24.81 | 25.00 | -3.85% | 48,550 |
| 2026-09-01 | 25.80 | 26.00 | 25.80 | 26.00 | +0.00% | 57,950 |
| 2026-08-28 | 25.80 | 26.00 | 25.80 | 26.00 | +4.00% | 349,030 |
| 2026-08-27 | 25.00 | 25.96 | 24.75 | 25.00 | -4.58% | 472,899 |
| 2026-08-26 | 25.00 | 26.20 | 24.55 | 26.20 | +0.77% | 5,212 |
| 2026-08-25 | 25.92 | 26.00 | 25.92 | 26.00 | +0.00% | 100,200 |
| 2026-08-24 | 25.00 | 26.00 | 24.00 | 26.00 | +4.00% | 115,648 |
| 2026-08-21 | 25.00 | 25.00 | 24.55 | 25.00 | +0.00% | 8,000 |
| 2026-08-20 | 25.50 | 25.69 | 24.55 | 25.00 | -1.96% | 55,282 |
| 2026-08-19 | 25.50 | 25.50 | 24.55 | 25.50 | +0.00% | 51,186 |
| 2026-08-18 | 25.96 | 25.96 | 25.13 | 25.50 | -1.92% | 94,984 |
| 2026-08-17 | 26.00 | 26.00 | 26.00 | 26.00 | +1.96% | 24,950 |
| 2026-08-14 | 25.50 | 26.00 | 25.50 | 25.50 | +2.00% | 95,760 |
| 2026-08-13 | 25.00 | 27.00 | 25.00 | 25.00 | +0.00% | 50,085 |
| 2026-08-12 | 24.50 | 25.00 | 24.37 | 25.00 | +2.04% | 48,461 |
| 2026-08-11 | 24.50 | 25.00 | 24.00 | 24.50 | +0.00% | 194,676 |
| 2026-08-10 | 25.00 | 25.00 | 24.00 | 24.50 | -2.00% | 4,946 |
| 2026-08-07 | 25.00 | 25.00 | 24.30 | 25.00 | +0.00% | 9,951 |
| 2026-08-06 | 25.00 | 25.50 | 24.22 | 25.00 | +0.00% | 29,999 |
| 2026-08-05 | 25.00 | 25.50 | 24.22 | 25.00 | +4.17% | 114,322 |
| 2026-08-04 | 25.00 | 25.60 | 24.00 | 24.00 | -4.00% | 11,618 |
| 2026-08-03 | 25.00 | 25.96 | 24.75 | 25.00 | -3.10% | 1,930 |
| 2026-07-31 | 25.75 | 25.96 | 25.75 | 25.80 | +3.20% | 38,049 |
| 2026-07-30 | 25.00 | 25.50 | 24.00 | 25.00 | +0.00% | 34,745 |
| 2026-07-29 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 0 |
| 2026-07-28 | 25.00 | 25.75 | 24.67 | 25.00 | +0.00% | 70,208 |
| 2026-07-27 | 25.00 | 25.00 | 24.00 | 25.00 | +0.00% | 2,758 |
| 2026-07-24 | 25.00 | 26.00 | 25.00 | 25.00 | +0.00% | 5 |
| 2026-07-23 | 25.00 | 25.90 | 25.00 | 25.00 | -3.85% | 50,400 |
| 2026-07-22 | 24.00 | 26.00 | 24.00 | 26.00 | +8.33% | 88,833 |
| 2026-07-21 | 24.00 | 24.80 | 24.00 | 24.00 | +2.13% | 50,000 |
| 2026-07-20 | 23.50 | 24.00 | 23.00 | 23.50 | -2.08% | 14,409 |
| 2026-07-17 | 24.00 | 24.00 | 24.00 | 24.00 | +2.13% | 24,000 |
| 2026-07-16 | 23.50 | 23.50 | 23.25 | 23.50 | -2.08% | 5,342 |
| 2026-07-15 | 24.00 | 24.00 | 23.90 | 24.00 | -3.23% | 209 |
| 2026-07-14 | 24.00 | 25.00 | 23.20 | 24.80 | +0.00% | 20,068 |
| 2026-07-13 | 24.00 | 24.80 | 24.00 | 24.80 | +1.64% | 57,735 |
| 2026-07-10 | 23.90 | 24.40 | 23.90 | 24.40 | +3.83% | 13,700 |
| 2026-07-09 | 23.50 | 23.50 | 23.10 | 23.50 | +0.43% | 33,536 |
| 2026-07-08 | 23.50 | 23.50 | 23.40 | 23.40 | -0.43% | 57,136 |
| 2026-07-07 | 23.50 | 24.00 | 23.00 | 23.50 | +3.07% | 45 |
| 2026-07-06 | 24.50 | 24.80 | 22.80 | 22.80 | -6.94% | 192,973 |
| 2026-07-03 | 24.50 | 25.00 | 24.17 | 24.50 | +0.00% | 69 |
| 2026-07-02 | 24.50 | 24.50 | 24.17 | 24.50 | +0.00% | 95 |
| 2026-07-01 | 24.50 | 24.80 | 24.00 | 24.50 | +4.70% | 6,879 |
| 2026-06-30 | 24.50 | 24.75 | 23.40 | 23.40 | -8.95% | 38,762 |
| 2026-06-29 | 26.50 | 26.73 | 25.60 | 25.70 | -3.02% | 158,080 |
| 2026-06-26 | 26.00 | 27.00 | 26.00 | 26.50 | +0.00% | 48,279 |
| 2026-06-25 | 26.50 | 26.95 | 26.50 | 26.50 | +0.00% | 37 |
| 2026-06-24 | 26.00 | 26.90 | 25.00 | 26.50 | +1.92% | 14,065 |
| 2026-06-23 | 25.50 | 26.90 | 25.00 | 26.00 | +1.96% | 1,080 |
| 2026-06-22 | 25.50 | 26.85 | 24.19 | 25.50 | +0.00% | 23,111 |
| 2026-06-19 | 25.50 | 27.00 | 24.69 | 25.50 | +0.00% | 43 |
| 2026-06-18 | 25.00 | 25.75 | 24.69 | 25.50 | +2.00% | 50,272 |
| 2026-06-17 | 25.00 | 25.00 | 24.69 | 25.00 | +0.00% | 7,957 |
| 2026-06-16 | 25.00 | 25.10 | 23.60 | 25.00 | +0.00% | 106,029 |
| 2026-06-15 | 25.00 | 26.00 | 24.00 | 25.00 | +0.00% | 26,108 |
| 2026-06-12 | 25.00 | 25.00 | 24.33 | 25.00 | -3.10% | 9,501 |
| 2026-06-11 | 24.40 | 25.80 | 24.25 | 25.80 | +5.74% | 72,628 |
| 2026-06-10 | 24.40 | 24.40 | 24.40 | 24.40 | +0.00% | 0 |
| 2026-06-09 | 24.70 | 25.24 | 24.02 | 24.40 | -1.21% | 3,970 |
| 2026-06-08 | 24.70 | 25.40 | 24.00 | 24.70 | +0.00% | 38,860 |
| 2026-06-05 | 24.70 | 25.24 | 24.70 | 24.70 | -2.76% | 198 |
| 2026-06-04 | 24.50 | 26.00 | 24.00 | 25.40 | +3.67% | 331,755 |
| 2026-06-03 | 24.90 | 24.90 | 24.50 | 24.50 | -3.16% | 212,212 |
| 2026-06-02 | 25.30 | 25.87 | 25.11 | 25.30 | +0.00% | 2,389 |
| 2026-06-01 | 25.30 | 25.90 | 24.73 | 25.30 | -4.17% | 17,196 |
| 2026-05-29 | 24.60 | 26.40 | 24.60 | 26.40 | +7.76% | 250,363 |
| 2026-05-28 | 24.50 | 25.00 | 24.00 | 24.50 | +0.00% | 52,311 |
| 2026-05-27 | 23.60 | 25.00 | 22.60 | 24.50 | +3.81% | 205,262 |
| 2026-05-26 | 23.60 | 23.64 | 22.60 | 23.60 | +1.29% | 1,411 |
| 2026-05-22 | 22.50 | 24.00 | 22.50 | 23.30 | +8.37% | 379,346 |
| 2026-05-21 | 21.28 | 21.71 | 21.28 | 21.50 | +2.38% | 375,000 |
| 2026-05-20 | 21.00 | 21.28 | 20.45 | 21.00 | -5.41% | 10,187 |
| 2026-05-19 | 21.00 | 22.20 | 20.45 | 22.20 | +5.71% | 52,198 |
| 2026-05-18 | 21.00 | 22.00 | 20.00 | 21.00 | +0.00% | 27,120 |
| 2026-05-15 | 21.00 | 22.40 | 20.00 | 21.00 | -6.25% | 1,666 |
| 2026-05-14 | 22.00 | 22.40 | 20.30 | 22.40 | +1.82% | 309,303 |
| 2026-05-13 | 22.00 | 23.00 | 21.00 | 22.00 | +3.77% | 24,450 |
| 2026-05-12 | 21.20 | 21.20 | 21.20 | 21.20 | -8.62% | 5,000 |
| 2026-05-11 | 22.00 | 23.20 | 20.60 | 23.20 | +6.67% | 180,602 |
| 2026-05-08 | 21.75 | 22.00 | 21.73 | 21.75 | +0.00% | 56,250 |
| 2026-05-07 | 21.75 | 21.75 | 21.00 | 21.75 | +0.00% | 504 |
| 2026-05-06 | 21.75 | 22.50 | 21.00 | 21.75 | +0.00% | 29,161 |
| 2026-05-05 | 21.75 | 21.75 | 21.26 | 21.75 | +0.00% | 32,153 |
| 2026-05-01 | 21.75 | 22.50 | 21.00 | 21.75 | +0.00% | 70,216 |
| 2026-04-30 | 21.75 | 22.00 | 21.75 | 21.75 | +0.00% | 41,068 |
| 2026-04-29 | 21.75 | 22.50 | 21.75 | 21.75 | +0.00% | 4 |
| 2026-04-28 | 21.75 | 21.75 | 21.25 | 21.75 | +0.00% | 20,200 |
| 2026-04-27 | 21.75 | 22.27 | 21.75 | 21.75 | +0.00% | 31,326 |
| 2026-04-24 | 21.50 | 21.75 | 20.75 | 21.75 | +1.16% | 1,867,088 |
| 2026-04-23 | 21.50 | 21.50 | 21.50 | 21.50 | +0.00% | 504,624 |
| 2026-04-22 | 21.50 | 22.50 | 20.50 | 21.50 | -2.27% | 31,386 |
| 2026-04-21 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00% | 45,741 |
| 2026-04-20 | 21.25 | 22.00 | 20.50 | 22.00 | +4.76% | 33,211 |
| 2026-04-17 | 21.25 | 21.90 | 20.50 | 21.00 | -1.18% | 115,747 |
| 2026-04-16 | 21.00 | 21.95 | 20.61 | 21.25 | +1.19% | 701,066 |
| 2026-04-15 | 20.00 | 21.50 | 20.00 | 21.00 | +5.00% | 11,597,393 |
| 2026-04-14 | 20.50 | 20.95 | 19.90 | 20.00 | -2.44% | 133,759 |
| 2026-04-13 | 20.75 | 21.00 | 20.50 | 20.50 | -2.38% | 232,549 |
| 2026-04-10 | 22.25 | 22.50 | 21.00 | 21.00 | -5.62% | 11,131,060 |
| 2026-04-09 | 23.50 | 23.88 | 21.00 | 22.25 | -5.32% | 9,866,261 |
| 2026-04-08 | 23.50 | 25.00 | 22.00 | 23.50 | +2.17% | 10,470 |
| 2026-04-07 | 23.00 | 24.00 | 23.00 | 23.00 | +0.00% | 102,007 |
| 2026-04-02 | 23.20 | 24.00 | 22.56 | 23.00 | -4.17% | 92,714 |
| 2026-04-01 | 23.20 | 24.00 | 22.96 | 24.00 | -4.00% | 14,650 |
| 2026-03-31 | 23.00 | 25.00 | 22.60 | 25.00 | +8.70% | 602,307 |
| 2026-03-30 | 23.50 | 24.00 | 21.60 | 23.00 | -2.13% | 202 |
| 2026-03-27 | 23.50 | 23.50 | 23.50 | 23.50 | +0.00% | 0 |
| 2026-03-26 | 23.50 | 23.50 | 23.40 | 23.50 | +3.07% | 4 |
| 2026-03-25 | 23.00 | 25.00 | 22.00 | 22.80 | -0.87% | 28,867 |
| 2026-03-24 | 23.00 | 23.50 | 23.00 | 23.00 | +0.00% | 585 |
| 2026-03-23 | 23.00 | 24.00 | 22.00 | 23.00 | +0.00% | 34,265 |
| 2026-03-20 | 24.00 | 24.00 | 23.00 | 23.00 | -4.17% | 84,679 |
| 2026-03-19 | 24.00 | 25.00 | 23.00 | 24.00 | +2.56% | 26,602 |
| 2026-03-18 | 24.00 | 27.00 | 23.40 | 23.40 | -2.50% | 280,976 |
| 2026-03-17 | 24.00 | 24.78 | 24.00 | 24.00 | +0.00% | 3,541 |
| 2026-03-16 | 24.00 | 25.00 | 23.00 | 24.00 | -2.04% | 82,996 |
| 2026-03-13 | 24.50 | 26.00 | 23.00 | 24.50 | +0.00% | 29,593 |
| 2026-03-12 | 24.50 | 26.00 | 24.50 | 24.50 | +0.00% | 29,517 |
| 2026-03-11 | 24.50 | 26.00 | 23.00 | 24.50 | +6.52% | 82,834 |
| 2026-03-10 | 24.50 | 25.90 | 23.00 | 23.00 | -6.50% | 72,932 |
| 2026-03-09 | 24.50 | 26.00 | 23.65 | 24.60 | -5.38% | 489,219 |
| 2026-03-06 | 24.50 | 26.00 | 24.13 | 26.00 | +6.12% | 24,056 |
| 2026-03-05 | 25.50 | 26.00 | 23.00 | 24.50 | -2.00% | 18,359 |
| 2026-03-04 | 26.00 | 27.00 | 24.00 | 25.00 | -5.66% | 83,983 |
| 2026-03-03 | 26.50 | 28.00 | 26.50 | 26.50 | -5.36% | 705 |
| 2026-03-02 | 26.50 | 28.00 | 26.00 | 28.00 | +0.00% | 89,590 |
| 2026-02-27 | 27.00 | 28.00 | 26.00 | 28.00 | +3.70% | 52,078 |
| 2026-02-26 | 27.30 | 27.96 | 27.00 | 27.00 | -2.17% | 42,424 |
| 2026-02-25 | 27.30 | 27.60 | 26.62 | 27.60 | +1.47% | 63,536 |
| 2026-02-24 | 26.60 | 28.00 | 26.40 | 27.20 | +3.82% | 62,970 |
| 2026-02-23 | 26.60 | 26.62 | 26.20 | 26.20 | -1.50% | 7,657 |
| 2026-02-20 | 26.50 | 27.00 | 26.40 | 26.60 | +0.00% | 92,310 |
| 2026-02-19 | 26.60 | 26.60 | 26.60 | 26.60 | +0.00% | 0 |
| 2026-02-18 | 26.60 | 27.00 | 26.20 | 26.60 | +0.00% | 525 |
| 2026-02-17 | 26.60 | 26.98 | 26.60 | 26.60 | +0.00% | 103,523 |
| 2026-02-16 | 26.65 | 26.65 | 26.60 | 26.60 | -1.48% | 2,633 |
| 2026-02-13 | 26.30 | 27.00 | 26.00 | 27.00 | +2.27% | 186,190 |
| 2026-02-12 | 26.30 | 26.40 | 26.27 | 26.40 | -2.22% | 25,682 |
| 2026-02-11 | 26.30 | 27.00 | 26.01 | 27.00 | +1.50% | 307,075 |
| 2026-02-10 | 26.00 | 27.60 | 25.00 | 26.60 | +2.31% | 204,284 |
| 2026-02-09 | 26.80 | 27.00 | 26.00 | 26.00 | -2.99% | 30,509 |
| 2026-02-06 | 27.30 | 29.00 | 26.75 | 26.80 | +0.37% | 342,361 |
| 2026-02-05 | 27.10 | 27.40 | 26.40 | 26.70 | -1.48% | 67,131 |
| 2026-02-04 | 27.50 | 28.00 | 26.60 | 27.10 | -1.45% | 154,490 |
| 2026-02-03 | 27.50 | 27.50 | 27.40 | 27.50 | +1.10% | 37,636 |
| 2026-02-02 | 29.20 | 30.00 | 27.00 | 27.20 | -6.21% | 94,532 |
| 2026-01-30 | 28.50 | 30.00 | 28.11 | 29.00 | +3.57% | 145,709 |
| 2026-01-29 | 29.00 | 30.00 | 28.00 | 28.00 | -2.78% | 224,579 |
| 2026-01-28 | 28.80 | 28.80 | 28.80 | 28.80 | +1.05% | 55,777 |
| 2026-01-27 | 28.50 | 29.00 | 27.60 | 28.50 | +0.00% | 162,602 |
| 2026-01-26 | 28.50 | 28.78 | 28.00 | 28.50 | -1.72% | 186,255 |
| 2026-01-23 | 28.25 | 29.40 | 28.25 | 29.00 | +6.62% | 102,047 |
| 2026-01-22 | 27.50 | 29.48 | 27.00 | 27.20 | -1.09% | 451,054 |
| 2026-01-21 | 26.50 | 27.50 | 26.00 | 27.50 | +3.77% | 213,743 |
| 2026-01-20 | 26.00 | 27.00 | 25.80 | 26.50 | +1.92% | 67,667 |
| 2026-01-19 | 26.00 | 27.60 | 26.00 | 26.00 | -3.70% | 56,227 |
| 2026-01-16 | 26.00 | 27.00 | 25.00 | 27.00 | +3.85% | 248,556 |
| 2026-01-15 | 26.00 | 26.40 | 25.90 | 26.00 | +0.00% | 15,152 |
| 2026-01-14 | 25.50 | 27.00 | 25.00 | 26.00 | +1.96% | 143,147 |
| 2026-01-13 | 25.50 | 25.90 | 25.31 | 25.50 | +0.00% | 18,059 |
| 2026-01-12 | 25.50 | 26.00 | 25.11 | 25.50 | +0.00% | 4,929 |
| 2026-01-09 | 25.50 | 26.00 | 25.00 | 25.50 | +0.00% | 39,356 |
| 2026-01-08 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 59,022 |
| 2026-01-07 | 25.20 | 26.00 | 24.80 | 26.00 | +2.36% | 51,504 |
| 2026-01-06 | 24.90 | 25.40 | 24.40 | 25.40 | +2.01% | 67,408 |
| 2026-01-05 | 24.90 | 25.35 | 24.55 | 24.90 | +0.00% | 53,999 |
| 2026-01-02 | 24.90 | 25.35 | 24.00 | 24.90 | +0.00% | 14,203 |
| 2025-12-31 | 24.90 | 24.90 | 24.90 | 24.90 | +0.00% | 0 |
| 2025-12-30 | 24.90 | 25.40 | 24.00 | 24.90 | +0.00% | 120,294 |
| 2025-12-29 | 24.90 | 25.40 | 24.90 | 24.90 | -1.19% | 1 |
| 2025-12-24 | 25.00 | 25.20 | 25.00 | 25.20 | +2.44% | 62,352 |
| 2025-12-23 | 24.70 | 24.70 | 24.60 | 24.60 | +0.00% | 166,102 |
| 2025-12-22 | 24.50 | 25.75 | 24.50 | 24.60 | +0.41% | 6,366,079 |
| 2025-12-19 | 24.50 | 25.00 | 24.00 | 24.50 | +0.00% | 429,596 |
| 2025-12-18 | 24.30 | 25.00 | 24.00 | 24.50 | -1.21% | 709,581 |
| 2025-12-17 | 25.50 | 26.00 | 24.00 | 24.80 | -2.75% | 84,396 |
| 2025-12-16 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 0 |
| 2025-12-15 | 25.50 | 26.00 | 25.00 | 25.60 | +0.79% | 312,446 |
| 2025-12-12 | 24.40 | 26.00 | 23.60 | 25.40 | +4.96% | 599,765 |
| 2025-12-11 | 23.70 | 24.40 | 23.11 | 24.20 | +0.00% | 174,585 |
| 2025-12-10 | 24.20 | 24.40 | 23.10 | 24.20 | +0.00% | 163,392 |
| 2025-12-09 | 24.40 | 24.40 | 24.00 | 24.20 | -3.20% | 2,765 |
| 2025-12-08 | 24.50 | 25.00 | 24.20 | 25.00 | +2.04% | 50,202 |
| 2025-12-05 | 24.50 | 24.95 | 24.50 | 24.50 | +0.00% | 8 |
| 2025-12-04 | 24.50 | 25.00 | 24.45 | 24.50 | +1.24% | 50,332 |
| 2025-12-03 | 25.00 | 25.30 | 24.00 | 24.20 | -3.20% | 26,092 |
| 2025-12-02 | 26.00 | 26.00 | 24.36 | 25.00 | -7.41% | 47,262 |
| 2025-12-01 | 26.50 | 27.00 | 26.02 | 27.00 | +1.89% | 38,788 |
| 2025-11-28 | 26.50 | 26.50 | 26.50 | 26.50 | +0.00% | 0 |
| 2025-11-27 | 26.00 | 26.50 | 25.36 | 26.50 | +1.92% | 15,019 |
| 2025-11-26 | 25.30 | 26.00 | 25.28 | 26.00 | +2.77% | 107,183 |
| 2025-11-25 | 25.10 | 26.00 | 24.60 | 25.30 | +0.80% | 237,411 |
| 2025-11-24 | 25.10 | 25.10 | 24.50 | 25.10 | +2.03% | 52 |
| 2025-11-21 | 25.10 | 25.45 | 24.60 | 24.60 | -1.99% | 29,684 |
| 2025-11-20 | 24.40 | 25.80 | 24.40 | 25.10 | +2.87% | 1,197,033 |
| 2025-11-19 | 24.80 | 25.60 | 24.00 | 24.40 | -1.61% | 604,448 |
| 2025-11-18 | 25.80 | 26.00 | 24.15 | 24.80 | -5.34% | 79,134 |
| 2025-11-17 | 26.20 | 26.20 | 26.11 | 26.20 | +0.00% | 80,733 |
| 2025-11-14 | 26.70 | 27.00 | 26.11 | 26.20 | -2.24% | 2,327 |
| 2025-11-13 | 27.50 | 27.95 | 25.20 | 26.80 | -4.29% | 119,166 |
| 2025-11-12 | 27.50 | 28.00 | 26.40 | 28.00 | +1.08% | 30,585 |
| 2025-11-11 | 27.70 | 27.70 | 27.45 | 27.70 | -4.48% | 2,933 |
| 2025-11-10 | 27.20 | 29.00 | 27.00 | 29.00 | +11.54% | 122,249 |
| 2025-11-07 | 28.10 | 28.10 | 26.00 | 26.00 | -8.45% | 85,227 |
| 2025-11-06 | 28.40 | 28.60 | 28.40 | 28.40 | +0.00% | 261 |
| 2025-11-05 | 28.70 | 29.40 | 28.00 | 28.40 | +1.43% | 1,273 |
| 2025-11-04 | 28.40 | 29.40 | 27.40 | 28.00 | -2.10% | 40,830 |
| 2025-11-03 | 29.00 | 30.00 | 27.60 | 28.60 | -4.67% | 67,926 |
| 2025-10-31 | 29.00 | 30.00 | 28.30 | 30.00 | +0.00% | 152,157 |
| 2025-10-30 | 28.70 | 30.00 | 27.90 | 30.00 | +4.53% | 64,510 |
| 2025-10-29 | 28.70 | 30.00 | 27.60 | 28.70 | -1.03% | 6,543 |
| 2025-10-28 | 28.10 | 30.00 | 27.40 | 29.00 | +2.11% | 166,504 |
| 2025-10-27 | 26.90 | 28.40 | 26.81 | 28.40 | +5.58% | 141,935 |
| 2025-10-24 | 26.50 | 27.60 | 26.02 | 26.90 | +1.51% | 125,488 |
| 2025-10-23 | 26.00 | 26.78 | 25.62 | 26.50 | +1.15% | 121,645 |
| 2025-10-22 | 26.22 | 26.22 | 26.00 | 26.20 | +0.77% | 309,022 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+20.33%). Schwächster Monat: Apr (-9.15%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Berkeley Energy Ltd (BKY.L)?
41.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BKY.L?
54.00 im Hoch und 19.90 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Berkeley Energy Ltd?
Historisch war der stärkste Kalendermonat von BKY.L der Jan (Durchschnitt +20.33%), der schwächste der Apr (Durchschnitt -9.15%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 451 Tageskerzen im Closelook-Datenlake.