16,400€
0,31%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,30 | 17,13 | 16,30 | 17,08 | 0,00% | - |
| 17.04.2024 | 16,55 | 17,43 | 16,55 | 17,08 | -1,44% | - |
| 16.04.2024 | 17,48 | 17,48 | 17,25 | 17,33 | -1,14% | - |
| 15.04.2024 | 16,80 | 17,65 | 16,80 | 17,53 | -0,28% | - |
| 12.04.2024 | 16,70 | 17,98 | 16,70 | 17,58 | 1,01% | - |
| 11.04.2024 | 16,60 | 17,83 | 16,60 | 17,40 | 0,29% | - |
| 10.04.2024 | 16,35 | 17,35 | 16,35 | 17,35 | 1,02% | - |
| 09.04.2024 | 16,35 | 17,38 | 16,35 | 17,18 | 0,00% | - |
| 08.04.2024 | 16,30 | 17,25 | 16,30 | 17,18 | 0,44% | - |
| 05.04.2024 | 17,23 | 17,25 | 17,08 | 17,10 | -0,73% | - |
| 04.04.2024 | 17,18 | 17,35 | 17,15 | 17,23 | 0,58% | - |
| 03.04.2024 | 17,33 | 17,35 | 17,10 | 17,13 | -2,28% | - |
| 02.04.2024 | 16,80 | 17,65 | 16,80 | 17,53 | -0,28% | - |
| 28.03.2024 | 16,70 | 17,75 | 16,70 | 17,58 | 0,72% | - |
| 27.03.2024 | 16,70 | 17,50 | 16,70 | 17,45 | -0,29% | - |
| 26.03.2024 | 17,58 | 17,58 | 17,43 | 17,50 | -0,43% | - |
| 25.03.2024 | 16,65 | 17,73 | 16,65 | 17,58 | 0,86% | - |
| 22.03.2024 | 17,50 | 17,50 | 17,28 | 17,43 | 3,41% | - |
| 21.03.2024 | 16,60 | 17,53 | 16,60 | 16,85 | -3,16% | - |
| 20.03.2024 | 17,58 | 17,58 | 17,40 | 17,40 | -1,00% | - |
| 19.03.2024 | 17,63 | 17,68 | 17,33 | 17,58 | -0,28% | - |
| 18.03.2024 | 17,28 | 17,73 | 17,28 | 17,63 | 2,03% | - |
| 15.03.2024 | 16,30 | 17,28 | 16,30 | 17,28 | 1,02% | - |
| 14.03.2024 | 17,03 | 17,18 | 17,03 | 17,10 | 0,44% | - |
| 13.03.2024 | 17,03 | 17,08 | 17,03 | 17,03 | 0,00% | - |
| 12.03.2024 | 16,80 | 17,55 | 16,65 | 17,03 | -2,99% | - |
| 11.03.2024 | 16,75 | 17,58 | 16,75 | 17,55 | 0,43% | - |
| 08.03.2024 | 16,80 | 17,63 | 16,80 | 17,48 | -0,85% | - |
| 07.03.2024 | 16,80 | 17,63 | 16,80 | 17,63 | 0,43% | - |
| 06.03.2024 | 16,80 | 17,73 | 16,80 | 17,55 | -0,57% | - |
| 05.03.2024 | 16,85 | 17,75 | 16,85 | 17,65 | -0,14% | - |
| 04.03.2024 | 17,68 | 17,73 | 17,63 | 17,68 | 0,00% | - |
| 01.03.2024 | 16,90 | 17,78 | 16,90 | 17,68 | -0,42% | - |
| 29.02.2024 | 16,75 | 17,85 | 16,75 | 17,75 | 0,57% | - |
| 28.02.2024 | 16,55 | 17,83 | 16,55 | 17,65 | 1,73% | - |
| 27.02.2024 | 16,35 | 17,45 | 16,35 | 17,35 | 1,61% | - |
| 26.02.2024 | 16,10 | 17,23 | 16,10 | 17,08 | 1,04% | - |
| 23.02.2024 | 16,93 | 16,98 | 16,83 | 16,90 | -0,15% | - |
| 22.02.2024 | 16,25 | 17,13 | 16,25 | 16,93 | -0,73% | - |
| 21.02.2024 | 17,05 | 17,10 | 17,00 | 17,05 | 0,00% | - |
| 20.02.2024 | 16,00 | 17,18 | 16,00 | 17,05 | 1,79% | - |
| 19.02.2024 | 16,75 | 17,08 | 16,65 | 16,75 | 0,00% | - |
| 16.02.2024 | 15,95 | 16,78 | 15,95 | 16,75 | 0,15% | - |
| 15.02.2024 | 15,95 | 16,78 | 15,95 | 16,73 | 0,30% | - |
| 14.02.2024 | 15,65 | 16,70 | 15,65 | 16,68 | 1,68% | - |
| 13.02.2024 | 16,45 | 16,45 | 16,28 | 16,40 | -0,30% | - |
| 12.02.2024 | 15,65 | 16,58 | 15,65 | 16,45 | -0,30% | - |
| 09.02.2024 | 15,85 | 16,65 | 15,85 | 16,50 | -0,75% | - |
| 08.02.2024 | 16,58 | 16,68 | 16,53 | 16,63 | 0,30% | - |
| 07.02.2024 | 15,75 | 16,63 | 15,75 | 16,58 | 0,30% | - |
| 06.02.2024 | 15,75 | 16,60 | 15,75 | 16,53 | 0,00% | - |
| 05.02.2024 | 16,05 | 16,90 | 16,05 | 16,53 | -2,07% | - |
| 02.02.2024 | 16,38 | 16,98 | 16,33 | 16,88 | 3,05% | - |
| 01.02.2024 | 16,00 | 16,75 | 16,00 | 16,38 | -2,24% | - |
| 31.01.2024 | 16,90 | 16,98 | 16,58 | 16,75 | -0,89% | - |
| 30.01.2024 | 16,30 | 17,10 | 16,30 | 16,90 | -1,17% | - |
| 29.01.2024 | 16,45 | 17,23 | 16,45 | 17,10 | -0,73% | - |
| 26.01.2024 | 16,75 | 17,60 | 16,75 | 17,23 | -2,13% | - |
| 25.01.2024 | 17,70 | 17,70 | 17,58 | 17,60 | -0,56% | - |
| 24.01.2024 | 16,45 | 17,95 | 16,45 | 17,70 | 2,61% | - |
| 23.01.2024 | 17,70 | 17,98 | 17,25 | 17,25 | -2,54% | - |
| 22.01.2024 | 16,85 | 17,95 | 16,85 | 17,70 | -0,28% | - |
| 19.01.2024 | 17,20 | 18,00 | 17,20 | 17,75 | -1,39% | - |
| 18.01.2024 | 18,08 | 18,30 | 17,75 | 18,00 | -0,41% | - |
| 17.01.2024 | 17,55 | 18,60 | 17,55 | 18,08 | -2,03% | - |
| 16.01.2024 | 18,58 | 18,68 | 18,38 | 18,45 | -0,67% | - |
| 15.01.2024 | 18,68 | 18,75 | 18,50 | 18,58 | -0,54% | - |
| 12.01.2024 | 17,65 | 18,78 | 17,65 | 18,68 | 0,54% | - |
| 11.01.2024 | 17,90 | 18,88 | 17,90 | 18,58 | -0,54% | - |
| 10.01.2024 | 17,15 | 19,08 | 17,15 | 18,68 | 3,75% | - |
| 09.01.2024 | 17,88 | 18,05 | 17,68 | 18,00 | 0,70% | - |
| 08.01.2024 | 16,80 | 17,93 | 16,80 | 17,88 | 1,42% | - |
| 05.01.2024 | 17,05 | 18,03 | 17,05 | 17,63 | -1,54% | - |
| 04.01.2024 | 16,95 | 17,98 | 16,95 | 17,90 | 0,56% | - |
| 03.01.2024 | 18,63 | 18,63 | 17,80 | 17,80 | -4,43% | - |
| 02.01.2024 | 18,63 | 19,13 | 18,40 | 18,63 | 0,81% | - |
| 29.12.2023 | 18,15 | 18,98 | 18,15 | 18,48 | -2,64% | - |
| 28.12.2023 | 16,85 | 19,85 | 16,85 | 18,98 | 6,75% | 500,00 |
| 27.12.2023 | 16,70 | 19,70 | 16,70 | 17,78 | 6,44% | - |
| 22.12.2023 | 15,85 | 16,93 | 15,85 | 16,70 | 0,15% | - |
| 21.12.2023 | 16,63 | 16,85 | 16,60 | 16,68 | 0,30% | - |
| 20.12.2023 | 15,85 | 16,75 | 15,85 | 16,63 | 0,00% | - |
| 19.12.2023 | 16,25 | 17,13 | 16,25 | 16,63 | 1,37% | - |
| 18.12.2023 | 16,30 | 17,30 | 16,30 | 16,40 | -3,95% | - |
| 15.12.2023 | 16,98 | 17,08 | 16,88 | 17,08 | 0,59% | - |
| 14.12.2023 | 16,10 | 17,10 | 16,10 | 16,98 | 0,00% | - |
| 13.12.2023 | 15,85 | 17,10 | 15,85 | 16,98 | 1,80% | - |
| 12.12.2023 | 16,55 | 16,88 | 16,55 | 16,68 | 0,76% | - |
| 11.12.2023 | 15,75 | 16,93 | 15,75 | 16,55 | -0,75% | - |
| 08.12.2023 | 16,20 | 16,70 | 16,15 | 16,68 | 7,58% | - |
| 07.12.2023 | 15,20 | 16,20 | 15,20 | 15,50 | -2,82% | - |
| 06.12.2023 | 15,10 | 16,00 | 15,10 | 15,95 | 0,63% | - |
| 05.12.2023 | 15,10 | 15,85 | 15,10 | 15,85 | 0,48% | - |
| 04.12.2023 | 15,10 | 15,93 | 15,10 | 15,78 | -0,32% | - |
| 01.12.2023 | 15,15 | 15,98 | 15,15 | 15,83 | -0,47% | - |
| 30.11.2023 | 15,05 | 15,93 | 15,05 | 15,90 | 0,63% | - |
| 29.11.2023 | 15,30 | 16,03 | 15,30 | 15,80 | -1,10% | - |
| 28.11.2023 | 15,98 | 16,38 | 15,90 | 15,98 | 0,00% | - |
| 27.11.2023 | 15,10 | 16,05 | 15,10 | 15,98 | 0,79% | - |
| 24.11.2023 | 15,15 | 15,93 | 15,15 | 15,85 | -0,16% | - |