2,153€
-5,59%
Echtzeit-Aktienkurs BD MULTI MEDIA NOM EO 2
Bid:
Ask:
Aktienkurse zur BD MULTI MEDIA NOM EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,28 | 2,34 | 2,09 | 2,15 | -5,59% | - |
| 30.05.2024 | 2,33 | 2,35 | 2,27 | 2,28 | -2,15% | - |
| 29.05.2024 | 2,25 | 2,38 | 2,24 | 2,33 | 3,56% | - |
| 28.05.2024 | 2,12 | 2,38 | 2,12 | 2,25 | 6,26% | - |
| 27.05.2024 | 2,28 | 2,28 | 2,11 | 2,12 | -7,13% | - |
| 24.05.2024 | 2,17 | 2,29 | 2,15 | 2,28 | 5,31% | - |
| 23.05.2024 | 2,22 | 2,29 | 2,16 | 2,17 | -2,04% | - |
| 22.05.2024 | 2,21 | 2,30 | 2,17 | 2,21 | 0,23% | - |
| 21.05.2024 | 2,48 | 2,48 | 2,13 | 2,21 | -10,91% | - |
| 20.05.2024 | 2,00 | 2,73 | 2,00 | 2,48 | 23,75% | - |
| 17.05.2024 | 2,04 | 2,71 | 1,98 | 2,00 | -1,84% | 1.250,00 |
| 16.05.2024 | 1,88 | 2,19 | 1,88 | 2,04 | 8,38% | 950,00 |
| 15.05.2024 | 1,91 | 2,16 | 1,84 | 1,88 | -1,44% | 950,00 |
| 14.05.2024 | 1,94 | 1,99 | 1,89 | 1,91 | -1,68% | - |
| 13.05.2024 | 2,05 | 2,08 | 1,89 | 1,94 | -5,13% | - |
| 10.05.2024 | 2,16 | 2,17 | 2,02 | 2,05 | -5,21% | - |
| 09.05.2024 | 2,05 | 2,16 | 1,97 | 2,16 | 5,50% | - |
| 08.05.2024 | 1,76 | 2,08 | 1,76 | 2,05 | 16,03% | - |
| 07.05.2024 | 1,77 | 1,80 | 1,73 | 1,76 | 0,00% | - |
| 06.05.2024 | 1,77 | 1,81 | 1,74 | 1,76 | -0,14% | - |
| 03.05.2024 | 1,77 | 1,79 | 1,76 | 1,77 | -0,56% | - |
| 02.05.2024 | 1,77 | 1,81 | 1,76 | 1,78 | 0,57% | - |
| 30.04.2024 | 1,86 | 1,86 | 1,68 | 1,77 | -5,11% | - |
| 29.04.2024 | 1,78 | 1,86 | 1,77 | 1,86 | 4,35% | - |
| 26.04.2024 | 1,77 | 1,85 | 1,77 | 1,78 | -0,28% | - |
| 25.04.2024 | 1,66 | 1,79 | 1,65 | 1,79 | 8,50% | - |
| 24.04.2024 | 1,65 | 1,67 | 1,65 | 1,65 | -0,45% | - |
| 23.04.2024 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 22.04.2024 | 1,70 | 1,71 | 1,56 | 1,66 | -2,36% | - |
| 19.04.2024 | 1,60 | 1,71 | 1,55 | 1,70 | 5,94% | - |
| 18.04.2024 | 1,60 | 1,73 | 1,55 | 1,60 | 0,00% | - |
| 17.04.2024 | 1,61 | 1,64 | 1,60 | 1,60 | -0,31% | - |
| 16.04.2024 | 1,66 | 1,66 | 1,57 | 1,61 | -2,87% | - |
| 15.04.2024 | 1,63 | 1,67 | 1,63 | 1,65 | 1,38% | - |
| 12.04.2024 | 1,59 | 1,64 | 1,57 | 1,63 | 2,52% | - |
| 11.04.2024 | 1,60 | 1,64 | 1,54 | 1,59 | -0,16% | - |
| 10.04.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 2,58% | - |
| 09.04.2024 | 1,58 | 1,60 | 1,51 | 1,55 | -1,43% | - |
| 08.04.2024 | 1,59 | 1,65 | 1,55 | 1,58 | -0,94% | - |
| 05.04.2024 | 1,52 | 1,65 | 1,33 | 1,59 | 4,95% | - |
| 04.04.2024 | 1,52 | 1,58 | 1,46 | 1,52 | -0,33% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,40 | 1,52 | -7,60% | - |
| 02.04.2024 | 1,78 | 1,78 | 1,57 | 1,65 | -7,58% | - |
| 28.03.2024 | 1,80 | 1,80 | 1,59 | 1,78 | 3,79% | - |
| 27.03.2024 | 1,88 | 1,88 | 1,50 | 1,72 | -8,78% | - |
| 26.03.2024 | 1,85 | 1,88 | 1,72 | 1,88 | 1,48% | - |
| 25.03.2024 | 1,94 | 1,95 | 1,80 | 1,85 | -4,78% | - |
| 22.03.2024 | 1,95 | 1,95 | 1,83 | 1,95 | -0,23% | - |
| 21.03.2024 | 1,91 | 1,95 | 1,81 | 1,95 | 1,85% | - |
| 20.03.2024 | 1,85 | 1,95 | 1,66 | 1,91 | 3,24% | - |
| 19.03.2024 | 1,85 | 1,90 | 1,76 | 1,85 | 0,30% | - |
| 18.03.2024 | 1,90 | 1,90 | 1,74 | 1,85 | -2,68% | - |
| 15.03.2024 | 2,00 | 2,04 | 1,82 | 1,90 | -4,95% | - |
| 14.03.2024 | 2,13 | 2,13 | 1,78 | 2,00 | -6,15% | - |
| 13.03.2024 | 2,14 | 2,14 | 1,90 | 2,13 | -0,47% | - |
| 12.03.2024 | 2,18 | 2,19 | 1,90 | 2,14 | -1,61% | - |
| 11.03.2024 | 1,97 | 2,31 | 1,97 | 2,18 | 10,10% | - |
| 08.03.2024 | 1,94 | 2,14 | 1,86 | 1,98 | 1,83% | - |
| 07.03.2024 | 1,87 | 1,94 | 1,79 | 1,94 | 3,74% | - |
| 06.03.2024 | 2,07 | 2,08 | 1,72 | 1,87 | -9,62% | - |
| 05.03.2024 | 1,86 | 2,11 | 1,82 | 2,07 | 10,91% | - |
| 04.03.2024 | 1,90 | 2,16 | 1,81 | 1,87 | -1,56% | - |
| 01.03.2024 | 1,76 | 1,90 | 1,76 | 1,90 | 7,79% | - |
| 29.02.2024 | 1,70 | 1,78 | 1,69 | 1,76 | 3,66% | - |
| 28.02.2024 | 1,62 | 1,71 | 1,62 | 1,70 | 4,82% | - |
| 27.02.2024 | 1,60 | 1,79 | 1,57 | 1,62 | 1,25% | - |
| 26.02.2024 | 1,55 | 1,61 | 1,49 | 1,60 | 2,04% | - |
| 23.02.2024 | 1,57 | 1,62 | 1,53 | 1,57 | 4,75% | - |
| 22.02.2024 | 1,58 | 1,58 | 1,49 | 1,50 | 1,70% | - |
| 21.02.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 20.02.2024 | 1,50 | 1,55 | 1,46 | 1,50 | 0,00% | - |
| 19.02.2024 | 1,52 | 1,56 | 1,40 | 1,50 | -1,12% | - |
| 16.02.2024 | 1,83 | 1,83 | 1,39 | 1,52 | -17,28% | - |
| 15.02.2024 | 1,84 | 1,84 | 1,34 | 1,83 | -0,22% | - |
| 14.02.2024 | 1,75 | 1,84 | 1,60 | 1,84 | 5,15% | - |
| 13.02.2024 | 1,56 | 1,76 | 1,56 | 1,75 | 12,27% | - |
| 12.02.2024 | 1,54 | 1,80 | 1,50 | 1,56 | 0,97% | - |
| 09.02.2024 | 1,44 | 1,56 | 1,44 | 1,54 | 7,16% | - |
| 08.02.2024 | 1,48 | 1,56 | 1,43 | 1,44 | 0,56% | - |
| 07.02.2024 | 1,45 | 1,45 | 1,40 | 1,43 | -1,38% | - |
| 06.02.2024 | 1,37 | 1,45 | 1,37 | 1,45 | 5,99% | - |
| 05.02.2024 | 1,45 | 1,50 | 1,37 | 1,37 | -4,53% | - |
| 02.02.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -1,58% | - |
| 01.02.2024 | 1,39 | 1,46 | 1,38 | 1,46 | 4,44% | - |
| 31.01.2024 | 1,46 | 1,46 | 1,39 | 1,40 | -1,76% | - |
| 30.01.2024 | 1,40 | 1,42 | 1,33 | 1,42 | 1,50% | - |
| 29.01.2024 | 1,51 | 1,51 | 1,40 | 1,40 | -7,29% | - |
| 26.01.2024 | 1,51 | 1,51 | 1,34 | 1,51 | -0,13% | - |
| 25.01.2024 | 1,50 | 1,51 | 1,45 | 1,51 | 4,42% | - |
| 24.01.2024 | 1,51 | 1,52 | 1,45 | 1,45 | -3,66% | - |
| 23.01.2024 | 1,50 | 1,51 | 1,44 | 1,50 | 0,47% | - |
| 22.01.2024 | 1,50 | 1,51 | 1,44 | 1,50 | -0,47% | - |
| 19.01.2024 | 1,51 | 1,51 | 1,40 | 1,50 | -0,40% | - |
| 18.01.2024 | 1,52 | 1,52 | 1,44 | 1,51 | -0,85% | - |
| 17.01.2024 | 1,51 | 1,52 | 1,44 | 1,52 | 0,07% | - |
| 16.01.2024 | 1,52 | 1,52 | 1,44 | 1,52 | 0,13% | - |
| 15.01.2024 | 1,45 | 1,55 | 1,42 | 1,52 | 4,76% | - |
| 12.01.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 11.01.2024 | 1,54 | 1,55 | 1,41 | 1,45 | -5,91% | - |
| 10.01.2024 | 1,50 | 1,54 | 1,40 | 1,54 | 2,74% | - |