128,700€
Echtzeit-Aktienkurs 11 BIT STUDIOS SA ZY -,10
Bid:
Ask:
Aktienkurse zur 11 BIT STUDIOS SA ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 128,70 | 129,00 | 128,50 | 128,70 | 0,00% | - |
| 02.05.2024 | 129,80 | 130,00 | 127,30 | 128,70 | -0,69% | 10,00 |
| 30.04.2024 | 129,60 | 130,90 | 129,30 | 129,60 | 0,00% | - |
| 29.04.2024 | 124,80 | 129,60 | 124,60 | 129,60 | 4,01% | 4,00 |
| 26.04.2024 | 122,20 | 125,50 | 122,20 | 124,60 | 1,63% | - |
| 25.04.2024 | 121,20 | 124,20 | 120,50 | 122,60 | 1,16% | - |
| 24.04.2024 | 117,40 | 122,20 | 117,30 | 121,20 | 3,06% | - |
| 23.04.2024 | 120,30 | 120,80 | 111,90 | 117,60 | -2,24% | - |
| 22.04.2024 | 125,70 | 126,50 | 119,80 | 120,30 | -4,30% | - |
| 19.04.2024 | 125,30 | 126,20 | 123,60 | 125,70 | -0,16% | - |
| 18.04.2024 | 128,40 | 130,20 | 124,60 | 125,90 | -1,95% | 45,00 |
| 17.04.2024 | 123,40 | 130,10 | 122,70 | 128,40 | 4,05% | - |
| 16.04.2024 | 133,00 | 133,00 | 122,90 | 123,40 | -7,15% | - |
| 15.04.2024 | 133,20 | 138,90 | 132,60 | 132,90 | 0,00% | - |
| 12.04.2024 | 122,30 | 133,90 | 122,30 | 132,90 | 8,67% | - |
| 11.04.2024 | 119,40 | 123,70 | 119,40 | 122,30 | 2,43% | 2,00 |
| 10.04.2024 | 122,80 | 122,90 | 119,30 | 119,40 | -2,77% | - |
| 09.04.2024 | 123,20 | 125,50 | 122,60 | 122,80 | -0,32% | - |
| 08.04.2024 | 121,10 | 123,90 | 120,70 | 123,20 | 1,82% | 7,00 |
| 05.04.2024 | 120,50 | 121,80 | 118,70 | 121,00 | 0,41% | 15,00 |
| 04.04.2024 | 121,50 | 121,50 | 119,30 | 120,50 | -0,82% | - |
| 03.04.2024 | 121,10 | 121,50 | 118,40 | 121,50 | 0,33% | - |
| 02.04.2024 | 124,00 | 124,30 | 120,10 | 121,10 | -2,34% | - |
| 28.03.2024 | 120,10 | 124,10 | 119,40 | 124,00 | 3,25% | - |
| 27.03.2024 | 121,00 | 123,60 | 119,40 | 120,10 | -0,66% | - |
| 26.03.2024 | 119,90 | 121,00 | 118,60 | 120,90 | 0,83% | 8,00 |
| 25.03.2024 | 119,70 | 120,40 | 117,50 | 119,90 | 0,08% | - |
| 22.03.2024 | 120,40 | 121,50 | 119,00 | 119,80 | -0,50% | 14,00 |
| 21.03.2024 | 121,60 | 123,10 | 119,10 | 120,40 | -0,91% | 10,00 |
| 20.03.2024 | 120,60 | 121,60 | 117,90 | 121,50 | 0,75% | - |
| 19.03.2024 | 116,80 | 120,70 | 116,00 | 120,60 | 3,25% | - |
| 18.03.2024 | 119,30 | 119,30 | 116,10 | 116,80 | -2,01% | 67,00 |
| 15.03.2024 | 121,30 | 122,00 | 115,80 | 119,20 | -1,73% | 99,00 |
| 14.03.2024 | 120,80 | 122,60 | 120,30 | 121,30 | 0,41% | 20,00 |
| 13.03.2024 | 122,00 | 123,10 | 116,10 | 120,80 | -0,98% | 28,00 |
| 12.03.2024 | 122,00 | 123,70 | 121,00 | 122,00 | 0,00% | 4,00 |
| 11.03.2024 | 128,20 | 128,50 | 120,60 | 122,00 | -4,91% | 20,00 |
| 08.03.2024 | 131,90 | 132,80 | 126,90 | 128,30 | -2,66% | - |
| 07.03.2024 | 132,80 | 135,40 | 131,60 | 131,80 | -0,83% | - |
| 06.03.2024 | 132,70 | 137,20 | 132,10 | 132,90 | 0,08% | - |
| 05.03.2024 | 129,60 | 134,30 | 129,00 | 132,80 | 2,47% | - |
| 04.03.2024 | 131,70 | 132,20 | 129,50 | 129,60 | -1,59% | - |
| 01.03.2024 | 131,40 | 132,30 | 129,90 | 131,70 | 0,23% | - |
| 29.02.2024 | 131,70 | 131,80 | 129,50 | 131,40 | -0,15% | - |
| 28.02.2024 | 131,40 | 132,30 | 130,90 | 131,60 | 0,08% | 2,00 |
| 27.02.2024 | 133,20 | 134,20 | 131,30 | 131,50 | -1,42% | - |
| 26.02.2024 | 134,10 | 135,50 | 132,30 | 133,40 | -0,60% | 25,00 |
| 23.02.2024 | 131,50 | 136,10 | 131,40 | 134,20 | 2,05% | - |
| 22.02.2024 | 133,40 | 135,00 | 131,40 | 131,50 | -1,35% | - |
| 21.02.2024 | 137,00 | 138,50 | 132,70 | 133,30 | -2,70% | 39,00 |
| 20.02.2024 | 141,50 | 141,60 | 136,60 | 137,00 | -3,18% | 9,00 |
| 19.02.2024 | 140,00 | 142,60 | 139,60 | 141,50 | 1,07% | - |
| 16.02.2024 | 141,70 | 142,40 | 139,50 | 140,00 | -1,27% | - |
| 15.02.2024 | 139,70 | 142,50 | 139,70 | 141,80 | 1,43% | - |
| 14.02.2024 | 139,60 | 140,00 | 138,80 | 139,80 | 0,07% | - |
| 13.02.2024 | 143,30 | 143,40 | 137,10 | 139,70 | -2,51% | - |
| 12.02.2024 | 143,50 | 143,60 | 140,70 | 143,30 | -0,14% | 100,00 |
| 09.02.2024 | 142,00 | 143,70 | 141,40 | 143,50 | 1,06% | - |
| 08.02.2024 | 141,20 | 143,80 | 141,10 | 142,00 | 0,57% | - |
| 07.02.2024 | 139,80 | 142,20 | 139,60 | 141,20 | 1,00% | - |
| 06.02.2024 | 142,10 | 145,20 | 139,00 | 139,80 | -1,55% | - |
| 05.02.2024 | 138,30 | 145,00 | 138,20 | 142,00 | 2,68% | 13,00 |
| 02.02.2024 | 136,20 | 141,60 | 136,00 | 138,30 | 1,47% | 12,00 |
| 01.02.2024 | 136,60 | 138,20 | 134,40 | 136,30 | -0,22% | - |
| 31.01.2024 | 133,10 | 136,80 | 132,90 | 136,60 | 2,63% | 6,00 |
| 30.01.2024 | 131,60 | 134,40 | 131,50 | 133,10 | 1,22% | - |
| 29.01.2024 | 133,10 | 135,10 | 131,40 | 131,50 | -1,35% | 23,00 |
| 26.01.2024 | 133,80 | 134,30 | 131,90 | 133,30 | -0,45% | - |
| 25.01.2024 | 133,20 | 134,50 | 129,90 | 133,90 | 0,53% | - |
| 24.01.2024 | 133,30 | 138,20 | 132,00 | 133,20 | -0,15% | 40,00 |
| 23.01.2024 | 124,30 | 133,70 | 124,30 | 133,40 | 7,32% | 30,00 |
| 22.01.2024 | 125,60 | 127,90 | 124,20 | 124,30 | -0,96% | 15,00 |
| 19.01.2024 | 124,80 | 127,10 | 123,10 | 125,50 | 0,56% | 5,00 |
| 18.01.2024 | 122,30 | 124,90 | 121,70 | 124,80 | 2,04% | - |
| 17.01.2024 | 126,00 | 127,70 | 121,70 | 122,30 | -3,01% | 20,00 |
| 16.01.2024 | 124,60 | 127,20 | 120,80 | 126,10 | 1,20% | 47,00 |
| 15.01.2024 | 125,60 | 127,30 | 123,80 | 124,60 | -0,64% | 10,00 |
| 12.01.2024 | 126,10 | 127,30 | 122,30 | 125,40 | -0,48% | 12,00 |
| 11.01.2024 | 125,70 | 126,80 | 124,70 | 126,00 | 0,40% | - |
| 10.01.2024 | 124,60 | 127,00 | 124,00 | 125,50 | 0,64% | - |
| 09.01.2024 | 124,20 | 125,40 | 122,50 | 124,70 | 0,40% | - |
| 08.01.2024 | 123,00 | 126,30 | 123,00 | 124,20 | 0,98% | - |
| 05.01.2024 | 124,30 | 125,00 | 121,50 | 123,00 | -1,13% | 27,00 |
| 04.01.2024 | 121,90 | 125,60 | 121,70 | 124,40 | 2,05% | 14,00 |
| 03.01.2024 | 124,80 | 125,70 | 120,70 | 121,90 | -2,40% | 5,00 |
| 02.01.2024 | 125,90 | 128,30 | 124,60 | 124,90 | -0,64% | 14,00 |
| 29.12.2023 | 126,60 | 126,90 | 125,00 | 125,70 | -0,63% | - |
| 28.12.2023 | 127,30 | 128,20 | 126,10 | 126,50 | -0,47% | - |
| 27.12.2023 | 128,10 | 129,00 | 125,70 | 127,10 | -0,63% | 40,00 |
| 22.12.2023 | 126,90 | 130,00 | 126,30 | 127,90 | 0,79% | 19,00 |
| 21.12.2023 | 125,40 | 128,50 | 122,40 | 126,90 | 1,28% | 18,00 |
| 20.12.2023 | 126,30 | 129,70 | 124,60 | 125,30 | -0,79% | 15,00 |
| 19.12.2023 | 129,40 | 131,00 | 125,80 | 126,30 | -2,40% | - |
| 18.12.2023 | 134,00 | 135,80 | 128,90 | 129,40 | -3,36% | 42,00 |
| 15.12.2023 | 135,30 | 137,00 | 133,90 | 133,90 | -0,89% | - |
| 14.12.2023 | 136,40 | 137,90 | 134,70 | 135,10 | -0,95% | 12,00 |
| 13.12.2023 | 132,40 | 136,50 | 131,40 | 136,40 | 2,94% | - |
| 12.12.2023 | 132,40 | 133,10 | 130,40 | 132,50 | 0,15% | - |
| 11.12.2023 | 132,90 | 134,40 | 131,80 | 132,30 | -0,45% | - |
| 08.12.2023 | 132,00 | 133,60 | 131,80 | 132,90 | 0,76% | - |