4,960€
-0,60%
Echtzeit-Aktienkurs B&S Group SA
Bid:
Ask:
Aktienkurse zur B&S Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 5,01 | 5,06 | 4,92 | 4,93 | -1,15% | - |
| 29.04.2024 | 4,98 | 5,01 | 4,90 | 4,99 | 0,71% | 128.156,00 |
| 26.04.2024 | 4,88 | 4,99 | 4,88 | 4,96 | 1,64% | 116.979,00 |
| 25.04.2024 | 4,70 | 4,89 | 4,70 | 4,88 | 2,85% | 156.224,00 |
| 24.04.2024 | 4,65 | 4,75 | 4,59 | 4,74 | 2,82% | 109.363,00 |
| 23.04.2024 | 4,64 | 4,65 | 4,52 | 4,61 | -0,65% | 119.631,00 |
| 22.04.2024 | 4,65 | 4,65 | 4,51 | 4,64 | 1,64% | 87.824,00 |
| 19.04.2024 | 4,48 | 4,61 | 4,36 | 4,57 | 1,44% | 151.342,00 |
| 18.04.2024 | 4,59 | 4,65 | 4,50 | 4,50 | -0,88% | 127.930,00 |
| 17.04.2024 | 4,42 | 4,63 | 4,28 | 4,54 | 8,35% | 398.729,00 |
| 16.04.2024 | 4,21 | 4,27 | 4,13 | 4,19 | 1,58% | 152.942,00 |
| 15.04.2024 | 4,15 | 4,19 | 4,10 | 4,13 | 0,00% | 77.215,00 |
| 12.04.2024 | 4,20 | 4,28 | 4,12 | 4,13 | -0,36% | 63.032,00 |
| 11.04.2024 | 4,30 | 4,30 | 4,10 | 4,14 | -2,01% | 71.323,00 |
| 10.04.2024 | 4,10 | 4,30 | 4,10 | 4,23 | 3,05% | 269.972,00 |
| 09.04.2024 | 3,99 | 4,10 | 3,96 | 4,10 | 3,02% | 160.836,00 |
| 08.04.2024 | 3,85 | 4,00 | 3,82 | 3,98 | 3,78% | 236.722,00 |
| 05.04.2024 | 3,84 | 3,84 | 3,76 | 3,84 | 0,00% | 43.784,00 |
| 04.04.2024 | 3,73 | 3,85 | 3,73 | 3,84 | 2,95% | 117.602,00 |
| 03.04.2024 | 3,70 | 3,73 | 3,66 | 3,73 | 1,09% | 15.949,00 |
| 02.04.2024 | 3,64 | 3,74 | 3,64 | 3,69 | 0,27% | 52.057,00 |
| 28.03.2024 | 3,66 | 3,68 | 3,61 | 3,68 | 0,27% | 49.415,00 |
| 27.03.2024 | 3,64 | 3,69 | 3,64 | 3,67 | -0,27% | 8.843,00 |
| 26.03.2024 | 3,64 | 3,68 | 3,63 | 3,68 | 0,55% | 23.636,00 |
| 25.03.2024 | 3,70 | 3,70 | 3,64 | 3,66 | -0,54% | 24.706,00 |
| 22.03.2024 | 3,62 | 3,69 | 3,62 | 3,68 | 0,82% | 31.191,00 |
| 21.03.2024 | 3,63 | 3,66 | 3,59 | 3,65 | 1,11% | 32.378,00 |
| 20.03.2024 | 3,55 | 3,65 | 3,55 | 3,61 | 0,98% | 20.642,00 |
| 19.03.2024 | 3,50 | 3,59 | 3,45 | 3,57 | 1,56% | 79.419,00 |
| 18.03.2024 | 3,56 | 3,56 | 3,51 | 3,52 | -1,26% | 23.828,00 |
| 15.03.2024 | 3,51 | 3,57 | 3,50 | 3,56 | 1,14% | 84.593,00 |
| 14.03.2024 | 3,58 | 3,58 | 3,52 | 3,52 | -0,71% | 11.463,00 |
| 13.03.2024 | 3,60 | 3,65 | 3,50 | 3,55 | 0,00% | 60.131,00 |
| 12.03.2024 | 3,55 | 3,63 | 3,55 | 3,55 | -0,70% | 51.317,00 |
| 11.03.2024 | 3,57 | 3,60 | 3,57 | 3,57 | -0,42% | 24.541,00 |
| 08.03.2024 | 3,62 | 3,66 | 3,59 | 3,59 | -0,97% | 42.752,00 |
| 07.03.2024 | 3,62 | 3,62 | 3,51 | 3,62 | 1,97% | 26.214,00 |
| 06.03.2024 | 3,49 | 3,57 | 3,48 | 3,55 | 1,87% | 42.530,00 |
| 05.03.2024 | 3,58 | 3,58 | 3,46 | 3,49 | -2,65% | 62.694,00 |
| 04.03.2024 | 3,64 | 3,67 | 3,58 | 3,58 | -1,78% | 70.165,00 |
| 01.03.2024 | 3,69 | 3,69 | 3,62 | 3,65 | 0,55% | 84.454,00 |
| 29.02.2024 | 3,66 | 3,71 | 3,60 | 3,63 | -1,49% | 64.908,00 |
| 28.02.2024 | 3,76 | 3,76 | 3,65 | 3,68 | -2,52% | 27.849,00 |
| 27.02.2024 | 3,74 | 3,80 | 3,74 | 3,78 | 0,67% | 20.314,00 |
| 26.02.2024 | 3,74 | 3,81 | 3,74 | 3,75 | -0,40% | 36.102,00 |
| 23.02.2024 | 3,75 | 3,79 | 3,72 | 3,77 | -0,92% | 22.514,00 |
| 22.02.2024 | 3,73 | 3,81 | 3,72 | 3,80 | 2,15% | 48.374,00 |
| 21.02.2024 | 3,79 | 3,80 | 3,72 | 3,72 | -1,72% | 30.900,00 |
| 20.02.2024 | 3,69 | 3,79 | 3,69 | 3,79 | 0,80% | 40.005,00 |
| 19.02.2024 | 3,74 | 3,76 | 3,68 | 3,76 | 2,32% | 32.465,00 |
| 16.02.2024 | 3,63 | 3,70 | 3,63 | 3,67 | 0,27% | 67.813,00 |
| 15.02.2024 | 3,64 | 3,69 | 3,63 | 3,66 | 0,55% | 97.247,00 |
| 14.02.2024 | 3,68 | 3,69 | 3,62 | 3,64 | -1,09% | 65.630,00 |
| 13.02.2024 | 3,74 | 3,75 | 3,68 | 3,68 | -2,39% | 30.451,00 |
| 12.02.2024 | 3,75 | 3,80 | 3,74 | 3,77 | 2,03% | 80.523,00 |
| 09.02.2024 | 3,68 | 3,74 | 3,68 | 3,70 | -0,14% | 95.997,00 |
| 08.02.2024 | 3,74 | 3,74 | 3,70 | 3,70 | -0,80% | 55.248,00 |
| 07.02.2024 | 3,80 | 3,80 | 3,72 | 3,73 | -0,93% | 26.213,00 |
| 06.02.2024 | 3,71 | 3,78 | 3,71 | 3,77 | 1,62% | 57.178,00 |
| 05.02.2024 | 3,74 | 3,76 | 3,70 | 3,71 | -1,20% | 32.616,00 |
| 02.02.2024 | 3,71 | 3,76 | 3,70 | 3,75 | 1,21% | 73.856,00 |
| 01.02.2024 | 3,75 | 3,75 | 3,68 | 3,71 | -1,20% | 53.055,00 |
| 31.01.2024 | 3,77 | 3,77 | 3,72 | 3,75 | -0,40% | 35.122,00 |
| 30.01.2024 | 3,83 | 3,87 | 3,77 | 3,77 | -2,21% | 188.359,00 |
| 29.01.2024 | 3,87 | 3,87 | 3,80 | 3,85 | -0,13% | 51.901,00 |
| 26.01.2024 | 3,83 | 3,88 | 3,83 | 3,86 | 0,65% | 28.701,00 |
| 25.01.2024 | 3,82 | 3,90 | 3,80 | 3,83 | -1,29% | 102.666,00 |
| 24.01.2024 | 3,85 | 3,90 | 3,84 | 3,88 | 1,04% | 68.648,00 |
| 23.01.2024 | 3,90 | 3,90 | 3,80 | 3,84 | -0,26% | 32.202,00 |
| 22.01.2024 | 3,82 | 3,87 | 3,81 | 3,85 | 0,79% | 23.124,00 |
| 19.01.2024 | 3,92 | 3,92 | 3,81 | 3,82 | -0,13% | 36.795,00 |
| 18.01.2024 | 3,88 | 3,90 | 3,83 | 3,83 | -2,42% | 33.163,00 |
| 17.01.2024 | 3,80 | 3,92 | 3,80 | 3,92 | 1,03% | 65.334,00 |
| 16.01.2024 | 3,90 | 3,95 | 3,80 | 3,88 | -1,77% | 136.693,00 |
| 15.01.2024 | 4,00 | 4,00 | 3,80 | 3,95 | -0,38% | 157.941,00 |
| 12.01.2024 | 3,84 | 4,18 | 3,84 | 3,97 | 2,99% | 205.357,00 |
| 11.01.2024 | 3,77 | 3,85 | 3,77 | 3,85 | 1,58% | 251.559,00 |
| 10.01.2024 | 3,72 | 3,79 | 3,72 | 3,79 | 1,88% | 104.808,00 |
| 09.01.2024 | 3,83 | 3,83 | 3,72 | 3,72 | -2,11% | 49.582,00 |
| 08.01.2024 | 3,75 | 3,83 | 3,73 | 3,80 | 1,47% | 29.704,00 |
| 05.01.2024 | 3,75 | 3,75 | 3,68 | 3,75 | 0,40% | 43.024,00 |
| 04.01.2024 | 3,74 | 3,74 | 3,70 | 3,73 | 1,08% | 17.464,00 |
| 03.01.2024 | 3,75 | 3,75 | 3,67 | 3,69 | -1,60% | 43.901,00 |
| 02.01.2024 | 3,76 | 3,80 | 3,71 | 3,75 | 1,49% | 60.668,00 |
| 29.12.2023 | 3,77 | 3,77 | 3,70 | 3,70 | -1,60% | 65.411,00 |
| 28.12.2023 | 3,72 | 3,77 | 3,68 | 3,76 | 0,40% | 31.720,00 |
| 27.12.2023 | 3,65 | 3,77 | 3,65 | 3,74 | 0,94% | 46.995,00 |
| 22.12.2023 | 3,67 | 3,72 | 3,59 | 3,71 | 2,21% | 71.787,00 |
| 21.12.2023 | 3,67 | 3,67 | 3,61 | 3,63 | -0,68% | 35.695,00 |
| 20.12.2023 | 3,63 | 3,67 | 3,60 | 3,65 | 0,97% | 82.350,00 |
| 19.12.2023 | 3,56 | 3,66 | 3,56 | 3,62 | 0,56% | 78.641,00 |
| 18.12.2023 | 3,63 | 3,65 | 3,57 | 3,60 | -0,96% | 41.204,00 |
| 15.12.2023 | 3,65 | 3,68 | 3,62 | 3,63 | 1,97% | 104.910,00 |
| 14.12.2023 | 3,53 | 3,60 | 3,52 | 3,56 | 2,30% | 98.558,00 |
| 13.12.2023 | 3,55 | 3,57 | 3,48 | 3,48 | -2,11% | 68.384,00 |
| 12.12.2023 | 3,62 | 3,67 | 3,55 | 3,56 | -2,34% | 64.599,00 |
| 11.12.2023 | 3,65 | 3,68 | 3,61 | 3,64 | 0,28% | 59.346,00 |
| 08.12.2023 | 3,69 | 3,69 | 3,63 | 3,63 | 0,28% | 31.377,00 |
| 07.12.2023 | 3,70 | 3,70 | 3,59 | 3,62 | -1,23% | 71.931,00 |
| 06.12.2023 | 3,65 | 3,71 | 3,61 | 3,67 | 0,27% | 91.763,00 |