43,480€
-0,93%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 44,41 | 47,44 | 44,34 | 46,73 | 5,15% | - |
| 02.10.2025 | 44,97 | 44,99 | 44,19 | 44,44 | -1,16% | - |
| 01.10.2025 | 44,14 | 45,04 | 44,12 | 44,96 | 2,79% | - |
| 30.09.2025 | 42,86 | 43,77 | 42,79 | 43,74 | 2,01% | - |
| 29.09.2025 | 42,44 | 43,17 | 42,39 | 42,88 | 1,18% | - |
| 26.09.2025 | 42,14 | 42,38 | 42,05 | 42,38 | 0,50% | - |
| 25.09.2025 | 42,08 | 42,30 | 42,04 | 42,17 | 0,12% | 80,00 |
| 24.09.2025 | 42,52 | 42,54 | 41,96 | 42,12 | 0,07% | 362,00 |
| 23.09.2025 | 42,29 | 42,65 | 42,06 | 42,09 | -0,59% | - |
| 22.09.2025 | 43,03 | 43,03 | 42,23 | 42,34 | -1,63% | 242,00 |
| 19.09.2025 | 43,29 | 43,40 | 42,78 | 43,04 | -0,62% | - |
| 18.09.2025 | 43,19 | 43,59 | 43,04 | 43,31 | 0,39% | 6,00 |
| 17.09.2025 | 42,82 | 43,64 | 42,77 | 43,14 | 0,72% | - |
| 16.09.2025 | 42,95 | 43,43 | 42,61 | 42,83 | -0,19% | 79,00 |
| 15.09.2025 | 42,08 | 43,12 | 42,04 | 42,91 | 3,20% | 4,00 |
| 12.09.2025 | 41,99 | 42,61 | 41,46 | 41,58 | -1,45% | 2,00 |
| 11.09.2025 | 42,34 | 42,37 | 41,85 | 42,19 | 0,09% | 9,00 |
| 10.09.2025 | 42,92 | 42,96 | 41,89 | 42,15 | -1,61% | - |
| 09.09.2025 | 43,08 | 43,10 | 42,48 | 42,84 | -0,53% | 355,00 |
| 08.09.2025 | 43,35 | 43,37 | 42,70 | 43,07 | -0,60% | - |
| 05.09.2025 | 43,53 | 43,69 | 43,04 | 43,33 | -0,41% | - |
| 04.09.2025 | 43,49 | 43,82 | 43,28 | 43,51 | 0,14% | 75,00 |
| 03.09.2025 | 43,51 | 43,71 | 43,27 | 43,45 | -0,28% | - |
| 02.09.2025 | 43,26 | 43,76 | 43,20 | 43,57 | 0,58% | 200,00 |
| 01.09.2025 | 43,56 | 43,73 | 42,69 | 43,32 | -0,55% | - |
| 29.08.2025 | 42,81 | 44,60 | 42,81 | 43,56 | 1,66% | - |
| 28.08.2025 | 43,15 | 43,62 | 42,75 | 42,85 | -0,63% | 100,00 |
| 27.08.2025 | 42,79 | 43,31 | 42,62 | 43,12 | 0,77% | 461,00 |
| 26.08.2025 | 42,98 | 43,07 | 42,66 | 42,79 | -0,60% | - |
| 25.08.2025 | 42,95 | 43,22 | 42,79 | 43,05 | 0,09% | - |
| 22.08.2025 | 43,35 | 43,52 | 42,97 | 43,01 | -0,78% | 15,00 |
| 21.08.2025 | 43,29 | 43,77 | 43,18 | 43,35 | 0,07% | 150,00 |
| 20.08.2025 | 43,72 | 43,87 | 43,26 | 43,32 | -1,05% | 3,00 |
| 19.08.2025 | 43,29 | 43,97 | 43,29 | 43,78 | 0,78% | 18,00 |
| 18.08.2025 | 43,17 | 43,56 | 43,08 | 43,44 | 0,74% | - |
| 15.08.2025 | 43,10 | 43,16 | 43,06 | 43,12 | 0,12% | - |
| 14.08.2025 | 43,26 | 43,30 | 42,27 | 43,07 | -0,55% | - |
| 13.08.2025 | 43,20 | 43,41 | 42,08 | 43,31 | 0,28% | 100,00 |
| 12.08.2025 | 43,47 | 43,50 | 43,11 | 43,19 | -0,46% | 36,00 |
| 11.08.2025 | 44,34 | 44,54 | 43,19 | 43,39 | -2,16% | - |
| 08.08.2025 | 44,13 | 44,44 | 44,00 | 44,35 | 0,54% | 11,00 |
| 07.08.2025 | 43,95 | 44,46 | 43,82 | 44,11 | 0,55% | - |
| 06.08.2025 | 43,48 | 43,94 | 43,42 | 43,87 | 1,04% | - |
| 05.08.2025 | 43,12 | 44,41 | 43,06 | 43,42 | 0,79% | 10,00 |
| 04.08.2025 | 43,17 | 43,41 | 43,02 | 43,08 | -0,25% | - |
| 01.08.2025 | 44,21 | 44,27 | 43,11 | 43,19 | -2,44% | 65,00 |
| 31.07.2025 | 44,16 | 44,33 | 44,01 | 44,27 | 0,32% | - |
| 30.07.2025 | 43,53 | 44,35 | 43,53 | 44,13 | 1,40% | 20,00 |
| 29.07.2025 | 44,23 | 44,27 | 42,98 | 43,52 | -1,54% | 17,00 |
| 28.07.2025 | 43,70 | 44,44 | 43,68 | 44,20 | 1,12% | 2,00 |
| 25.07.2025 | 43,36 | 43,77 | 43,20 | 43,71 | 0,81% | 30,00 |
| 24.07.2025 | 43,60 | 43,72 | 43,15 | 43,36 | -0,50% | - |
| 23.07.2025 | 43,72 | 43,99 | 43,32 | 43,58 | -0,05% | - |
| 22.07.2025 | 43,73 | 43,81 | 43,29 | 43,60 | -0,39% | - |
| 21.07.2025 | 44,18 | 44,72 | 43,28 | 43,77 | -0,86% | - |
| 18.07.2025 | 42,75 | 44,56 | 42,66 | 44,15 | 3,37% | - |
| 17.07.2025 | 43,22 | 43,24 | 42,34 | 42,71 | -1,13% | 8,00 |
| 16.07.2025 | 43,43 | 43,52 | 42,66 | 43,20 | -0,62% | - |
| 15.07.2025 | 43,97 | 44,59 | 43,36 | 43,47 | -1,16% | 10,00 |
| 14.07.2025 | 44,12 | 44,64 | 43,75 | 43,98 | -0,79% | - |
| 11.07.2025 | 44,23 | 44,78 | 44,15 | 44,33 | 0,14% | - |
| 10.07.2025 | 44,93 | 45,38 | 43,79 | 44,27 | -1,53% | 145,00 |
| 09.07.2025 | 48,25 | 48,25 | 44,57 | 44,96 | -5,45% | - |
| 08.07.2025 | 48,14 | 48,54 | 47,09 | 47,55 | -1,16% | - |
| 07.07.2025 | 49,08 | 49,10 | 48,07 | 48,11 | -1,86% | - |
| 04.07.2025 | 49,31 | 49,43 | 48,46 | 49,02 | -0,85% | 10,00 |
| 03.07.2025 | 49,11 | 49,90 | 49,09 | 49,44 | 0,66% | - |
| 02.07.2025 | 50,11 | 50,11 | 49,01 | 49,12 | -1,88% | - |
| 01.07.2025 | 49,97 | 50,06 | 49,03 | 50,06 | 0,17% | - |
| 30.06.2025 | 50,32 | 50,38 | 49,70 | 49,97 | -1,73% | - |
| 27.06.2025 | 50,30 | 50,90 | 50,30 | 50,85 | 1,50% | - |
| 26.06.2025 | 51,60 | 52,13 | 49,75 | 50,10 | -2,81% | - |
| 25.06.2025 | 51,58 | 52,05 | 51,23 | 51,55 | -0,15% | - |
| 24.06.2025 | 51,23 | 51,80 | 50,95 | 51,63 | 1,25% | - |
| 23.06.2025 | 51,16 | 51,50 | 50,48 | 50,99 | -0,41% | 25,00 |
| 20.06.2025 | 51,45 | 52,65 | 50,16 | 51,20 | -0,49% | 10,00 |
| 19.06.2025 | 51,33 | 51,45 | 51,01 | 51,45 | 0,10% | - |
| 18.06.2025 | 55,03 | 55,18 | 50,95 | 51,40 | -6,59% | - |
| 17.06.2025 | 55,58 | 55,70 | 53,43 | 55,03 | -1,17% | 115,00 |
| 16.06.2025 | 53,08 | 57,55 | 53,00 | 55,68 | 5,10% | 110,00 |
| 13.06.2025 | 50,99 | 53,18 | 49,53 | 52,98 | 3,51% | - |
| 12.06.2025 | 50,04 | 52,13 | 49,24 | 51,18 | 2,29% | 153,00 |
| 11.06.2025 | 51,78 | 51,90 | 48,94 | 50,04 | -3,55% | - |
| 10.06.2025 | 53,13 | 54,00 | 51,43 | 51,88 | -2,26% | - |
| 09.06.2025 | 50,71 | 54,30 | 50,69 | 53,08 | 4,66% | 20,00 |
| 06.06.2025 | 50,20 | 51,90 | 48,56 | 50,71 | 1,21% | 12,00 |
| 05.06.2025 | 50,02 | 50,80 | 49,82 | 50,11 | 0,17% | - |
| 04.06.2025 | 49,55 | 50,46 | 49,48 | 50,02 | 1,03% | - |
| 03.06.2025 | 49,76 | 50,06 | 48,64 | 49,51 | -0,60% | 10,00 |
| 02.06.2025 | 50,75 | 50,77 | 49,52 | 49,81 | -2,08% | 500,00 |