16,975€
-1,74%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 17,13 | 17,28 | 16,88 | 16,98 | -1,74% | - |
25.04.2024 | 17,20 | 17,30 | 17,10 | 17,28 | 1,02% | - |
24.04.2024 | 17,28 | 17,35 | 17,10 | 17,10 | -1,16% | - |
23.04.2024 | 17,48 | 17,78 | 17,25 | 17,30 | -1,00% | - |
22.04.2024 | 17,45 | 17,75 | 17,23 | 17,48 | 0,72% | - |
19.04.2024 | 17,08 | 17,73 | 16,80 | 17,35 | 1,61% | - |
18.04.2024 | 17,05 | 17,13 | 17,03 | 17,08 | 0,15% | - |
17.04.2024 | 17,33 | 17,43 | 16,93 | 17,05 | -1,59% | - |
16.04.2024 | 17,48 | 17,53 | 17,23 | 17,33 | -0,72% | - |
15.04.2024 | 17,55 | 17,73 | 17,43 | 17,45 | -0,43% | - |
12.04.2024 | 17,58 | 17,75 | 17,53 | 17,53 | -0,28% | - |
11.04.2024 | 17,35 | 17,83 | 17,10 | 17,58 | 1,59% | - |
10.04.2024 | 17,25 | 17,35 | 17,18 | 17,30 | 0,58% | - |
09.04.2024 | 17,18 | 17,38 | 17,13 | 17,20 | 0,15% | - |
08.04.2024 | 17,08 | 17,25 | 17,03 | 17,18 | 0,59% | - |
05.04.2024 | 17,18 | 17,23 | 17,08 | 17,08 | -0,58% | - |
04.04.2024 | 17,20 | 17,35 | 17,13 | 17,18 | 0,00% | - |
03.04.2024 | 17,33 | 17,35 | 17,10 | 17,18 | -0,87% | - |
02.04.2024 | 17,55 | 17,65 | 17,30 | 17,33 | -1,28% | - |
28.03.2024 | 17,45 | 17,65 | 17,35 | 17,55 | 0,57% | - |
27.03.2024 | 17,48 | 17,50 | 17,43 | 17,45 | -0,14% | - |
26.03.2024 | 17,58 | 17,58 | 17,43 | 17,48 | -0,57% | - |
25.03.2024 | 17,40 | 17,73 | 17,38 | 17,58 | 0,86% | - |
22.03.2024 | 17,48 | 17,50 | 17,28 | 17,43 | -0,29% | - |
21.03.2024 | 17,43 | 17,53 | 17,23 | 17,48 | 0,29% | - |
20.03.2024 | 17,53 | 17,58 | 17,38 | 17,43 | -0,71% | - |
19.03.2024 | 17,60 | 17,68 | 17,33 | 17,55 | -0,28% | - |
18.03.2024 | 17,30 | 17,73 | 17,28 | 17,60 | 1,88% | - |
15.03.2024 | 17,08 | 17,43 | 17,08 | 17,28 | 1,17% | - |
14.03.2024 | 17,03 | 17,18 | 16,98 | 17,08 | 0,29% | - |
13.03.2024 | 17,03 | 17,25 | 17,00 | 17,03 | 0,00% | - |
12.03.2024 | 17,55 | 17,65 | 16,65 | 17,03 | -2,99% | - |
11.03.2024 | 17,43 | 17,58 | 17,40 | 17,55 | 0,57% | - |
08.03.2024 | 17,63 | 17,65 | 17,43 | 17,45 | -0,85% | - |
07.03.2024 | 17,50 | 17,63 | 17,48 | 17,60 | 0,28% | - |
06.03.2024 | 17,65 | 17,73 | 17,50 | 17,55 | -0,28% | - |
05.03.2024 | 17,60 | 17,75 | 17,53 | 17,60 | -0,14% | - |
04.03.2024 | 17,65 | 17,73 | 17,60 | 17,63 | 0,00% | - |
01.03.2024 | 17,75 | 17,78 | 17,48 | 17,63 | -0,42% | - |
29.02.2024 | 17,63 | 17,83 | 17,50 | 17,70 | 0,71% | - |
28.02.2024 | 17,33 | 17,83 | 17,33 | 17,58 | 1,15% | - |
27.02.2024 | 17,00 | 17,43 | 17,00 | 17,38 | 1,91% | - |
26.02.2024 | 16,85 | 17,20 | 16,80 | 17,05 | 1,19% | - |
23.02.2024 | 16,88 | 16,98 | 16,83 | 16,85 | -0,15% | - |
22.02.2024 | 17,10 | 17,13 | 16,88 | 16,88 | -1,17% | - |
21.02.2024 | 17,00 | 17,18 | 17,00 | 17,08 | 0,44% | - |
20.02.2024 | 16,75 | 17,15 | 16,75 | 17,00 | 1,19% | - |
19.02.2024 | 16,70 | 17,05 | 16,63 | 16,80 | 0,60% | - |
16.02.2024 | 16,73 | 16,78 | 16,70 | 16,70 | -0,30% | - |
15.02.2024 | 16,65 | 16,78 | 16,60 | 16,75 | 0,45% | - |
14.02.2024 | 16,35 | 16,70 | 16,35 | 16,68 | 1,99% | - |
13.02.2024 | 16,40 | 16,45 | 16,28 | 16,35 | -0,30% | - |
12.02.2024 | 16,55 | 16,58 | 16,30 | 16,40 | -0,91% | - |
09.02.2024 | 16,58 | 16,65 | 16,38 | 16,55 | -0,15% | - |
08.02.2024 | 16,55 | 16,65 | 16,53 | 16,58 | 0,15% | - |
07.02.2024 | 16,50 | 16,63 | 16,50 | 16,55 | 0,30% | - |
06.02.2024 | 16,53 | 16,60 | 16,48 | 16,50 | -0,15% | - |
05.02.2024 | 16,80 | 16,90 | 16,45 | 16,53 | -1,78% | - |
02.02.2024 | 16,43 | 16,95 | 16,33 | 16,83 | 2,28% | - |
01.02.2024 | 16,65 | 16,75 | 16,20 | 16,45 | -1,20% | - |
31.01.2024 | 16,85 | 16,98 | 16,58 | 16,65 | -1,19% | - |
30.01.2024 | 17,08 | 17,13 | 16,85 | 16,85 | -1,32% | - |
29.01.2024 | 17,20 | 17,25 | 16,88 | 17,08 | -0,73% | - |
26.01.2024 | 17,55 | 17,60 | 17,13 | 17,20 | -1,99% | - |
25.01.2024 | 17,63 | 17,73 | 17,53 | 17,55 | -0,71% | - |
24.01.2024 | 17,35 | 17,95 | 17,18 | 17,68 | 2,32% | - |
23.01.2024 | 17,68 | 17,98 | 17,23 | 17,28 | -1,99% | - |
22.01.2024 | 17,73 | 17,95 | 17,63 | 17,63 | -0,84% | - |
19.01.2024 | 17,98 | 18,00 | 17,60 | 17,78 | -1,25% | - |
18.01.2024 | 18,05 | 18,28 | 17,80 | 18,00 | -0,28% | - |
17.01.2024 | 18,28 | 18,60 | 18,05 | 18,05 | -2,04% | - |
16.01.2024 | 18,55 | 18,68 | 18,35 | 18,43 | -0,67% | - |
15.01.2024 | 18,65 | 18,75 | 18,50 | 18,55 | -0,27% | - |
12.01.2024 | 18,55 | 18,78 | 18,35 | 18,60 | 0,27% | - |
11.01.2024 | 18,63 | 18,80 | 18,28 | 18,55 | -0,40% | - |
10.01.2024 | 17,95 | 19,05 | 17,90 | 18,63 | 3,76% | - |
09.01.2024 | 17,83 | 18,03 | 17,68 | 17,95 | 0,56% | - |
08.01.2024 | 17,58 | 17,93 | 17,55 | 17,85 | 1,42% | - |
05.01.2024 | 17,83 | 18,03 | 17,53 | 17,60 | -1,54% | - |
04.01.2024 | 17,75 | 17,98 | 17,75 | 17,88 | 0,70% | - |
03.01.2024 | 18,58 | 18,63 | 17,75 | 17,75 | -4,44% | - |
02.01.2024 | 18,53 | 18,78 | 18,38 | 18,58 | 0,54% | - |
29.12.2023 | 18,95 | 19,00 | 18,35 | 18,48 | -2,51% | - |
28.12.2023 | 17,85 | 19,25 | 17,68 | 18,95 | 6,61% | - |
27.12.2023 | 16,75 | 19,03 | 16,70 | 17,78 | 6,60% | - |
22.12.2023 | 16,58 | 16,93 | 16,58 | 16,68 | 0,00% | - |
21.12.2023 | 16,63 | 16,85 | 16,55 | 16,68 | 0,60% | - |
20.12.2023 | 16,63 | 17,13 | 16,58 | 16,58 | -0,15% | - |
19.12.2023 | 17,15 | 17,15 | 16,43 | 16,60 | -2,50% | - |
18.12.2023 | 17,05 | 17,30 | 17,03 | 17,03 | -0,15% | - |
15.12.2023 | 16,95 | 17,08 | 16,88 | 17,05 | 0,89% | - |
14.12.2023 | 17,00 | 17,10 | 16,50 | 16,90 | -0,59% | - |
13.12.2023 | 16,65 | 17,08 | 16,65 | 17,00 | 1,95% | - |
12.12.2023 | 16,55 | 16,88 | 16,55 | 16,68 | 0,76% | - |
11.12.2023 | 16,65 | 16,93 | 16,30 | 16,55 | -0,75% | - |
08.12.2023 | 16,18 | 16,70 | 16,15 | 16,68 | 3,25% | - |
07.12.2023 | 15,90 | 16,18 | 15,88 | 16,15 | 1,41% | - |
06.12.2023 | 15,85 | 16,00 | 15,85 | 15,93 | 0,47% | - |
05.12.2023 | 15,73 | 15,85 | 15,70 | 15,85 | 0,63% | - |
04.12.2023 | 15,83 | 15,93 | 15,75 | 15,75 | -0,47% | - |