33,250€
-0,27%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,27 | 33,52 | 33,12 | 33,28 | -0,18% | 2,00 |
| 26.02.2026 | 33,34 | 33,35 | 33,33 | 33,34 | 0,42% | - |
| 25.02.2026 | 33,27 | 33,70 | 33,04 | 33,20 | 0,67% | - |
| 24.02.2026 | 33,63 | 33,77 | 32,98 | 32,98 | -2,54% | 15,00 |
| 23.02.2026 | 33,64 | 33,95 | 33,54 | 33,84 | 0,68% | - |
| 20.02.2026 | 34,01 | 34,28 | 33,21 | 33,61 | -0,80% | 12,00 |
| 19.02.2026 | 34,05 | 34,08 | 33,62 | 33,88 | 0,27% | - |
| 18.02.2026 | 34,21 | 34,23 | 33,52 | 33,79 | -0,94% | - |
| 17.02.2026 | 34,06 | 34,33 | 33,52 | 34,11 | -0,06% | 200,00 |
| 16.02.2026 | 32,71 | 34,17 | 32,71 | 34,13 | 4,41% | 10,00 |
| 13.02.2026 | 32,71 | 32,92 | 32,24 | 32,69 | -1,00% | - |
| 12.02.2026 | 33,44 | 33,46 | 32,54 | 33,02 | -1,02% | - |
| 11.02.2026 | 33,29 | 33,44 | 33,18 | 33,36 | -0,45% | - |
| 10.02.2026 | 32,98 | 33,68 | 32,96 | 33,51 | 1,36% | - |
| 09.02.2026 | 31,99 | 33,08 | 31,97 | 33,06 | 2,54% | 150,00 |
| 06.02.2026 | 32,85 | 32,87 | 32,12 | 32,24 | -2,92% | - |
| 05.02.2026 | 33,29 | 33,36 | 33,12 | 33,21 | -0,72% | - |
| 04.02.2026 | 33,15 | 33,65 | 33,15 | 33,45 | -0,71% | - |
| 03.02.2026 | 33,43 | 33,79 | 33,30 | 33,69 | -0,35% | 3,00 |
| 02.02.2026 | 34,36 | 34,44 | 33,39 | 33,81 | -2,62% | - |
| 30.01.2026 | 34,43 | 34,85 | 34,32 | 34,72 | -1,03% | 2,00 |
| 29.01.2026 | 35,11 | 35,28 | 34,70 | 35,08 | 1,65% | - |
| 28.01.2026 | 34,49 | 34,51 | 34,49 | 34,51 | 0,17% | - |
| 27.01.2026 | 34,45 | 34,47 | 34,45 | 34,45 | -0,40% | - |
| 26.01.2026 | 34,89 | 35,32 | 34,49 | 34,59 | -2,62% | - |
| 23.01.2026 | 35,85 | 36,39 | 35,41 | 35,52 | -0,67% | - |
| 22.01.2026 | 35,55 | 35,94 | 35,46 | 35,76 | 0,90% | - |
| 21.01.2026 | 36,03 | 36,05 | 35,42 | 35,44 | -1,14% | - |
| 20.01.2026 | 36,41 | 36,44 | 35,72 | 35,85 | -1,59% | - |
| 19.01.2026 | 36,15 | 36,55 | 36,03 | 36,43 | 0,75% | - |
| 16.01.2026 | 36,16 | 36,70 | 35,78 | 36,16 | 1,03% | - |
| 15.01.2026 | 35,77 | 35,81 | 35,77 | 35,79 | 0,31% | - |
| 14.01.2026 | 36,15 | 36,43 | 35,45 | 35,68 | -2,27% | - |
| 13.01.2026 | 34,89 | 36,57 | 34,87 | 36,51 | 4,97% | - |
| 12.01.2026 | 34,19 | 34,92 | 34,19 | 34,78 | 1,87% | - |
| 09.01.2026 | 34,03 | 34,53 | 33,90 | 34,14 | -1,81% | - |
| 08.01.2026 | 34,81 | 34,81 | 34,75 | 34,77 | 1,76% | - |
| 07.01.2026 | 34,13 | 34,27 | 33,85 | 34,17 | 0,12% | - |
| 06.01.2026 | 34,13 | 34,13 | 34,11 | 34,13 | -0,41% | - |
| 05.01.2026 | 35,29 | 35,30 | 34,14 | 34,27 | -0,03% | 30,00 |
| 02.01.2026 | 34,28 | 34,28 | 34,26 | 34,28 | 0,06% | - |
| 30.12.2025 | 33,66 | 34,45 | 33,55 | 34,26 | 1,84% | - |
| 29.12.2025 | 33,22 | 33,75 | 33,13 | 33,64 | 1,79% | 40,00 |
| 23.12.2025 | 33,63 | 33,84 | 32,92 | 33,05 | -1,84% | 32,00 |
| 22.12.2025 | 33,79 | 33,82 | 32,82 | 33,67 | 0,57% | 91,00 |
| 19.12.2025 | 33,96 | 34,29 | 33,21 | 33,48 | -2,50% | 13,00 |
| 18.12.2025 | 35,16 | 35,22 | 34,34 | 34,34 | -2,77% | 100,00 |
| 17.12.2025 | 35,77 | 35,77 | 35,19 | 35,32 | -1,42% | - |
| 16.12.2025 | 36,22 | 36,26 | 35,66 | 35,83 | -1,21% | - |
| 15.12.2025 | 36,78 | 36,87 | 36,25 | 36,27 | -1,25% | 15,00 |
| 12.12.2025 | 36,87 | 36,89 | 36,45 | 36,73 | 0,11% | - |
| 11.12.2025 | 36,86 | 37,03 | 36,58 | 36,69 | -0,76% | - |
| 10.12.2025 | 37,59 | 37,95 | 36,85 | 36,97 | -1,39% | - |
| 09.12.2025 | 36,69 | 37,94 | 36,47 | 37,49 | 2,24% | - |
| 08.12.2025 | 36,85 | 36,99 | 36,47 | 36,67 | -0,46% | - |
| 05.12.2025 | 37,81 | 38,65 | 36,42 | 36,84 | -2,46% | 43,00 |
| 04.12.2025 | 38,58 | 38,79 | 37,71 | 37,77 | -2,58% | 11,00 |
| 03.12.2025 | 39,40 | 39,43 | 38,65 | 38,77 | -2,19% | - |
| 02.12.2025 | 39,71 | 39,73 | 38,98 | 39,64 | 0,00% | 111,00 |
| 01.12.2025 | 39,53 | 41,06 | 39,53 | 39,64 | 0,03% | - |
| 28.11.2025 | 39,14 | 39,76 | 39,12 | 39,63 | 1,20% | - |
| 27.11.2025 | 36,85 | 39,79 | 36,84 | 39,16 | 6,18% | - |
| 26.11.2025 | 37,05 | 37,09 | 36,71 | 36,88 | -1,02% | - |
| 25.11.2025 | 37,32 | 37,36 | 36,72 | 37,26 | -0,16% | - |
| 24.11.2025 | 37,10 | 37,50 | 36,94 | 37,32 | 2,22% | 212,00 |
| 21.11.2025 | 37,28 | 37,30 | 36,46 | 36,51 | -2,28% | - |
| 20.11.2025 | 37,80 | 37,83 | 37,29 | 37,36 | -0,61% | - |
| 19.11.2025 | 37,28 | 37,89 | 37,28 | 37,59 | 0,59% | - |
| 18.11.2025 | 37,86 | 37,96 | 37,25 | 37,37 | -1,74% | - |
| 17.11.2025 | 39,23 | 39,59 | 37,98 | 38,03 | -2,84% | 70,00 |
| 14.11.2025 | 39,68 | 39,93 | 38,82 | 39,14 | -1,41% | - |
| 13.11.2025 | 39,73 | 40,27 | 39,42 | 39,70 | 0,00% | 100,00 |
| 12.11.2025 | 39,59 | 40,31 | 39,59 | 39,70 | 0,51% | - |
| 11.11.2025 | 40,09 | 40,10 | 39,48 | 39,50 | -1,45% | 15,00 |
| 10.11.2025 | 40,31 | 40,77 | 40,07 | 40,08 | -0,17% | 20,00 |
| 07.11.2025 | 40,76 | 40,82 | 40,15 | 40,15 | -1,33% | - |
| 06.11.2025 | 40,61 | 41,00 | 40,50 | 40,69 | -0,05% | 20,00 |
| 05.11.2025 | 40,57 | 40,72 | 40,37 | 40,71 | 0,05% | - |
| 04.11.2025 | 41,13 | 41,28 | 40,56 | 40,69 | -1,48% | 30,00 |
| 03.11.2025 | 41,57 | 41,96 | 41,21 | 41,30 | -0,63% | 269,00 |
| 31.10.2025 | 41,79 | 42,04 | 41,42 | 41,56 | -0,65% | - |
| 30.10.2025 | 41,71 | 42,21 | 41,65 | 41,83 | 0,41% | 29,00 |
| 29.10.2025 | 42,47 | 42,71 | 41,37 | 41,66 | -2,18% | - |
| 28.10.2025 | 42,44 | 42,83 | 42,44 | 42,59 | 0,33% | - |
| 27.10.2025 | 43,07 | 43,27 | 42,43 | 42,45 | -1,67% | 256,00 |
| 24.10.2025 | 43,94 | 43,94 | 42,82 | 43,17 | -1,66% | - |
| 23.10.2025 | 43,83 | 44,23 | 43,55 | 43,90 | -0,50% | - |
| 22.10.2025 | 43,76 | 44,27 | 43,65 | 44,12 | 1,17% | 18,00 |
| 21.10.2025 | 43,86 | 44,15 | 43,37 | 43,61 | -0,55% | - |
| 20.10.2025 | 43,49 | 43,92 | 43,41 | 43,85 | 1,53% | - |
| 17.10.2025 | 43,69 | 43,76 | 42,70 | 43,19 | -1,59% | - |
| 16.10.2025 | 43,87 | 44,21 | 43,59 | 43,89 | 0,43% | 9,00 |
| 15.10.2025 | 43,46 | 43,90 | 43,29 | 43,70 | 0,76% | - |
| 14.10.2025 | 44,60 | 44,63 | 42,96 | 43,37 | -2,98% | - |
| 13.10.2025 | 45,79 | 46,00 | 44,35 | 44,70 | -2,17% | - |
| 10.10.2025 | 45,94 | 46,92 | 45,53 | 45,69 | -0,52% | 60,00 |
| 09.10.2025 | 45,70 | 46,64 | 45,49 | 45,93 | 0,46% | - |
| 08.10.2025 | 46,44 | 46,86 | 45,33 | 45,72 | -1,49% | 400,00 |
| 07.10.2025 | 46,47 | 46,60 | 45,87 | 46,41 | -0,24% | 100,00 |
| 06.10.2025 | 46,73 | 47,45 | 46,17 | 46,52 | -0,45% | - |