27,570€
0,22%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 27,53 | 27,80 | 27,50 | 27,50 | -0,04% | - |
| 15.10.2026 | 27,53 | 27,53 | 27,51 | 27,51 | 0,29% | - |
| 14.10.2026 | 27,65 | 27,88 | 27,41 | 27,43 | -0,80% | 119,00 |
| 13.10.2026 | 27,65 | 27,92 | 27,47 | 27,65 | -0,07% | - |
| 12.10.2026 | 27,85 | 28,20 | 27,58 | 27,67 | -0,57% | 90,00 |
| 09.10.2026 | 27,25 | 28,41 | 27,23 | 27,83 | 2,28% | 11,00 |
| 08.10.2026 | 27,39 | 27,49 | 27,00 | 27,21 | -0,87% | 1.714,00 |
| 07.10.2026 | 27,45 | 27,67 | 27,30 | 27,45 | -0,15% | - |
| 06.10.2026 | 27,67 | 27,95 | 27,49 | 27,49 | -0,65% | 42,00 |
| 05.10.2026 | 27,29 | 27,77 | 27,27 | 27,67 | 1,24% | - |
| 02.10.2026 | 27,17 | 27,51 | 27,14 | 27,33 | 0,66% | - |
| 01.10.2026 | 27,19 | 27,73 | 26,86 | 27,15 | -0,15% | - |
| 30.09.2026 | 27,11 | 27,55 | 26,93 | 27,19 | 0,44% | - |
| 29.09.2026 | 26,95 | 27,43 | 26,84 | 27,07 | 0,37% | 62,00 |
| 28.09.2026 | 27,15 | 27,30 | 26,85 | 26,97 | -0,88% | 27,00 |
| 25.09.2026 | 27,15 | 27,38 | 27,08 | 27,21 | 0,59% | 618,00 |
| 24.09.2026 | 26,89 | 27,26 | 26,70 | 27,05 | 0,45% | - |
| 23.09.2026 | 28,13 | 28,13 | 26,63 | 26,93 | -4,20% | - |
| 22.09.2026 | 28,39 | 28,41 | 27,95 | 28,11 | -1,06% | 3.705,00 |
| 21.09.2026 | 28,69 | 28,83 | 28,24 | 28,41 | -0,77% | 22,00 |
| 18.09.2026 | 29,25 | 29,65 | 28,33 | 28,63 | -1,99% | 607,00 |
| 17.09.2026 | 29,29 | 29,39 | 29,14 | 29,21 | -0,10% | 570,00 |
| 16.09.2026 | 29,77 | 29,79 | 29,20 | 29,24 | -1,71% | 200,00 |
| 15.09.2026 | 29,59 | 29,78 | 29,38 | 29,75 | 0,40% | - |
| 14.09.2026 | 29,91 | 29,91 | 29,49 | 29,63 | -1,13% | 13,00 |
| 11.09.2026 | 30,05 | 30,09 | 29,72 | 29,97 | -0,07% | - |
| 10.09.2026 | 30,27 | 30,37 | 29,96 | 29,99 | -0,79% | - |
| 09.09.2026 | 30,29 | 30,48 | 30,16 | 30,23 | -0,13% | 513,00 |
| 08.09.2026 | 30,35 | 30,48 | 30,18 | 30,27 | -0,39% | 81,00 |
| 07.09.2026 | 29,77 | 30,59 | 29,74 | 30,39 | 1,95% | 257,00 |
| 04.09.2026 | 29,71 | 29,85 | 29,47 | 29,81 | 0,40% | - |
| 03.09.2026 | 29,67 | 30,21 | 29,27 | 29,69 | 0,20% | - |
| 02.09.2026 | 29,73 | 29,86 | 29,44 | 29,63 | -0,27% | 578,00 |
| 01.09.2026 | 29,93 | 30,04 | 29,38 | 29,71 | -0,60% | - |
| 31.08.2026 | 30,01 | 30,51 | 29,63 | 29,89 | -0,33% | 65,00 |
| 28.08.2026 | 30,31 | 30,43 | 29,99 | 29,99 | -0,99% | 1.520,00 |
| 27.08.2026 | 30,55 | 31,18 | 30,05 | 30,29 | -0,66% | 27,00 |
| 26.08.2026 | 30,65 | 30,86 | 30,47 | 30,49 | -0,52% | - |
| 25.08.2026 | 30,79 | 30,81 | 30,41 | 30,65 | -0,39% | - |
| 24.08.2026 | 30,89 | 31,09 | 30,73 | 30,77 | -0,45% | 1.005,00 |
| 21.08.2026 | 30,55 | 31,13 | 30,55 | 30,91 | 1,31% | 133,00 |
| 20.08.2026 | 30,57 | 30,58 | 30,49 | 30,51 | -0,46% | - |
| 19.08.2026 | 30,95 | 32,01 | 30,57 | 30,65 | -17,05% | 640,00 |
| 05.05.2026 | 36,81 | 37,54 | 36,61 | 36,95 | 0,49% | - |
| 04.05.2026 | 37,73 | 38,72 | 36,36 | 36,77 | -2,18% | 2.316,00 |
| 30.04.2026 | 37,41 | 38,03 | 37,24 | 37,59 | 0,11% | 72,00 |
| 29.04.2026 | 37,67 | 38,18 | 37,03 | 37,55 | -0,21% | 638,00 |
| 28.04.2026 | 38,77 | 38,79 | 37,09 | 37,63 | -3,04% | 80,00 |
| 27.04.2026 | 39,35 | 39,76 | 38,41 | 38,81 | -1,57% | 118,00 |
| 24.04.2026 | 40,31 | 40,93 | 39,35 | 39,43 | -2,09% | 1.350,00 |
| 23.04.2026 | 41,47 | 41,87 | 40,03 | 40,27 | -3,08% | - |
| 22.04.2026 | 39,93 | 41,91 | 39,52 | 41,55 | 5,62% | 900,00 |
| 21.04.2026 | 34,75 | 40,62 | 33,52 | 39,34 | 13,21% | 244,00 |
| 20.04.2026 | 34,73 | 35,37 | 34,52 | 34,75 | -0,40% | - |
| 17.04.2026 | 34,73 | 35,24 | 34,57 | 34,89 | 0,46% | 1.311,00 |
| 16.04.2026 | 32,61 | 35,13 | 32,32 | 34,73 | 6,63% | 120,00 |
| 15.04.2026 | 32,21 | 32,59 | 32,11 | 32,57 | 0,99% | 322,00 |
| 14.04.2026 | 32,11 | 32,27 | 31,55 | 32,25 | 0,50% | 14,00 |
| 13.04.2026 | 32,03 | 32,31 | 31,64 | 32,09 | -0,25% | 438,00 |
| 10.04.2026 | 31,81 | 32,63 | 31,81 | 32,17 | 1,00% | - |
| 09.04.2026 | 32,09 | 32,11 | 31,35 | 31,85 | -0,93% | - |
| 08.04.2026 | 31,76 | 32,53 | 31,61 | 32,15 | 2,95% | 87,00 |
| 07.04.2026 | 30,91 | 32,24 | 30,68 | 31,23 | 1,10% | 359,00 |
| 02.04.2026 | 31,05 | 31,29 | 30,40 | 30,89 | -1,34% | 300,00 |
| 01.04.2026 | 30,89 | 31,37 | 30,57 | 31,31 | 1,69% | 1.505,00 |
| 31.03.2026 | 30,43 | 31,09 | 30,37 | 30,79 | 1,72% | - |
| 30.03.2026 | 30,51 | 30,58 | 29,90 | 30,27 | -0,53% | 170,00 |
| 27.03.2026 | 31,19 | 31,19 | 30,17 | 30,43 | -2,31% | 916,00 |
| 26.03.2026 | 31,17 | 31,50 | 30,99 | 31,15 | -0,45% | 384,00 |
| 25.03.2026 | 31,41 | 32,06 | 31,18 | 31,29 | -0,45% | 16,00 |
| 24.03.2026 | 32,03 | 32,03 | 31,19 | 31,43 | -1,87% | - |
| 23.03.2026 | 31,55 | 32,36 | 30,75 | 32,03 | 1,01% | 15,00 |
| 20.03.2026 | 31,63 | 32,25 | 31,25 | 31,71 | 0,13% | 24,00 |
| 19.03.2026 | 32,21 | 32,21 | 30,86 | 31,67 | -1,12% | 21,00 |
| 18.03.2026 | 32,27 | 33,22 | 32,03 | 32,03 | -0,37% | - |
| 17.03.2026 | 31,99 | 32,31 | 31,68 | 32,15 | 0,06% | - |
| 16.03.2026 | 31,65 | 32,36 | 31,52 | 32,13 | 2,16% | 51,00 |
| 13.03.2026 | 31,79 | 31,88 | 31,44 | 31,45 | -1,07% | - |
| 12.03.2026 | 31,79 | 32,07 | 31,67 | 31,79 | -0,38% | - |
| 11.03.2026 | 32,53 | 32,70 | 31,74 | 31,91 | -1,85% | - |
| 10.03.2026 | 32,43 | 33,14 | 32,18 | 32,51 | 0,31% | - |
| 09.03.2026 | 31,85 | 32,45 | 31,03 | 32,41 | 0,06% | 109,00 |
| 06.03.2026 | 32,29 | 32,87 | 32,01 | 32,39 | 0,56% | 56,00 |
| 05.03.2026 | 31,89 | 32,52 | 31,77 | 32,21 | 0,62% | 1.596,00 |
| 04.03.2026 | 31,69 | 32,38 | 31,65 | 32,01 | 0,82% | 3.100,00 |
| 03.03.2026 | 32,71 | 32,73 | 31,49 | 31,75 | -3,35% | 971,00 |
| 02.03.2026 | 33,04 | 33,04 | 32,08 | 32,85 | -1,26% | 890,00 |
| 27.02.2026 | 33,29 | 33,53 | 33,11 | 33,27 | -0,06% | 116,00 |
| 26.02.2026 | 33,37 | 33,66 | 32,90 | 33,29 | -0,30% | 1.040,00 |
| 25.02.2026 | 33,29 | 33,70 | 33,06 | 33,39 | 0,30% | 520,00 |
| 24.02.2026 | 33,61 | 33,76 | 32,97 | 33,29 | -0,95% | - |
| 23.02.2026 | 33,59 | 33,98 | 33,55 | 33,61 | -0,18% | 14,00 |
| 20.02.2026 | 33,97 | 34,28 | 33,21 | 33,67 | -0,88% | 943,00 |
| 19.02.2026 | 34,07 | 34,08 | 33,56 | 33,97 | -0,23% | - |
| 18.02.2026 | 34,17 | 34,22 | 33,52 | 34,05 | -0,41% | - |
| 17.02.2026 | 34,01 | 34,33 | 33,54 | 34,19 | 0,23% | 621,00 |
| 16.02.2026 | 32,81 | 34,19 | 32,79 | 34,11 | 4,15% | 541,00 |
| 13.02.2026 | 32,77 | 32,91 | 32,23 | 32,75 | -0,06% | - |
| 12.02.2026 | 33,41 | 33,46 | 32,53 | 32,77 | -1,86% | 1.092,00 |
| 11.02.2026 | 33,29 | 33,54 | 33,18 | 33,39 | 0,42% | - |