35,180€
0,11%
Echtzeit-Aktienkurs 11 BIT STUDIOS SA ZY -,10
Bid:
Ask:
Aktienkurse zur 11 BIT STUDIOS SA ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,23 | 36,09 | 35,21 | 35,74 | 1,71% | - |
| 28.05.2026 | 35,37 | 35,52 | 34,74 | 35,14 | -0,43% | - |
| 27.05.2026 | 36,19 | 36,19 | 35,23 | 35,29 | -2,38% | - |
| 26.05.2026 | 36,88 | 36,97 | 36,09 | 36,15 | -2,14% | - |
| 25.05.2026 | 36,53 | 37,22 | 36,49 | 36,94 | 1,43% | - |
| 22.05.2026 | 35,67 | 36,65 | 35,61 | 36,42 | 1,42% | - |
| 21.05.2026 | 36,59 | 37,16 | 35,90 | 35,91 | -0,88% | - |
| 20.05.2026 | 36,11 | 36,36 | 35,62 | 36,23 | -0,11% | - |
| 19.05.2026 | 34,94 | 37,36 | 34,93 | 36,27 | 4,25% | - |
| 18.05.2026 | 34,13 | 35,05 | 33,59 | 34,79 | 1,55% | - |
| 15.05.2026 | 34,57 | 34,84 | 34,02 | 34,26 | -1,35% | - |
| 14.05.2026 | 34,73 | 35,03 | 34,16 | 34,73 | 0,20% | - |
| 13.05.2026 | 35,43 | 35,49 | 34,44 | 34,66 | -2,17% | - |
| 12.05.2026 | 36,28 | 36,37 | 34,58 | 35,43 | -2,40% | 12,00 |
| 11.05.2026 | 36,25 | 36,66 | 36,10 | 36,30 | -0,36% | - |
| 08.05.2026 | 37,13 | 37,27 | 36,36 | 36,43 | -2,02% | 3,00 |
| 07.05.2026 | 37,55 | 37,96 | 37,13 | 37,18 | -1,38% | - |
| 06.05.2026 | 36,93 | 38,16 | 36,86 | 37,70 | 1,24% | 35,00 |
| 05.05.2026 | 36,73 | 37,56 | 36,68 | 37,24 | -0,45% | - |
| 04.05.2026 | 37,63 | 38,74 | 37,39 | 37,41 | -0,11% | 2,00 |
| 30.04.2026 | 37,50 | 37,97 | 37,23 | 37,45 | -1,29% | - |
| 29.04.2026 | 37,67 | 38,05 | 37,03 | 37,94 | 0,00% | - |
| 28.04.2026 | 38,83 | 38,85 | 37,09 | 37,94 | -2,14% | 190,00 |
| 27.04.2026 | 39,37 | 39,77 | 38,41 | 38,77 | -2,34% | - |
| 24.04.2026 | 40,29 | 40,95 | 39,41 | 39,70 | -1,95% | - |
| 23.04.2026 | 41,53 | 41,53 | 40,04 | 40,49 | -1,05% | 25,00 |
| 22.04.2026 | 39,33 | 40,93 | 39,33 | 40,92 | 2,17% | - |
| 21.04.2026 | 34,75 | 40,64 | 33,53 | 40,05 | 14,92% | 118,00 |
| 20.04.2026 | 34,77 | 35,16 | 34,50 | 34,85 | -0,80% | - |
| 17.04.2026 | 34,75 | 35,18 | 34,58 | 35,13 | 1,33% | 45,00 |
| 16.04.2026 | 32,62 | 35,16 | 32,32 | 34,67 | 7,27% | - |
| 15.04.2026 | 32,25 | 32,34 | 32,11 | 32,32 | 1,09% | - |
| 14.04.2026 | 32,11 | 32,29 | 31,56 | 31,97 | 0,60% | - |
| 13.04.2026 | 32,04 | 32,32 | 31,66 | 31,78 | -1,18% | - |
| 10.04.2026 | 31,91 | 32,66 | 31,81 | 32,16 | 1,42% | - |
| 09.04.2026 | 32,19 | 32,19 | 31,35 | 31,71 | -1,12% | - |
| 08.04.2026 | 31,23 | 32,54 | 31,23 | 32,07 | 2,00% | - |
| 07.04.2026 | 30,91 | 32,24 | 30,67 | 31,44 | 2,95% | - |
| 02.04.2026 | 31,04 | 31,07 | 30,50 | 30,54 | -1,80% | - |
| 01.04.2026 | 30,83 | 31,22 | 30,57 | 31,10 | 1,30% | - |
| 31.03.2026 | 30,34 | 31,10 | 30,34 | 30,70 | 0,99% | 20,00 |
| 30.03.2026 | 30,49 | 30,55 | 29,89 | 30,40 | -0,36% | 100,00 |
| 27.03.2026 | 31,17 | 31,23 | 30,20 | 30,51 | -2,31% | - |
| 26.03.2026 | 31,18 | 31,52 | 31,00 | 31,23 | -0,26% | - |
| 25.03.2026 | 31,44 | 31,89 | 31,31 | 31,31 | -0,57% | - |
| 24.03.2026 | 31,83 | 32,03 | 31,20 | 31,49 | -2,20% | - |
| 23.03.2026 | 31,72 | 32,28 | 30,74 | 32,20 | 2,84% | - |
| 20.03.2026 | 31,69 | 32,26 | 31,27 | 31,31 | -0,63% | - |
| 19.03.2026 | 31,99 | 32,21 | 31,51 | 31,51 | -2,63% | - |
| 18.03.2026 | 32,29 | 33,25 | 32,22 | 32,36 | 0,59% | 10,00 |
| 17.03.2026 | 32,00 | 32,30 | 31,69 | 32,17 | -0,12% | 65,00 |
| 16.03.2026 | 31,45 | 32,37 | 31,45 | 32,21 | 2,29% | 12,00 |
| 13.03.2026 | 31,81 | 31,90 | 31,45 | 31,49 | -1,72% | - |
| 12.03.2026 | 31,76 | 32,09 | 31,68 | 32,04 | -0,16% | - |
| 11.03.2026 | 32,53 | 32,72 | 31,75 | 32,09 | -1,62% | 50,00 |
| 10.03.2026 | 32,43 | 33,15 | 32,16 | 32,62 | 2,07% | - |
| 09.03.2026 | 32,37 | 32,37 | 31,33 | 31,96 | -0,25% | - |
| 06.03.2026 | 32,23 | 32,88 | 32,04 | 32,04 | 0,16% | - |
| 05.03.2026 | 32,05 | 32,05 | 31,91 | 31,99 | 0,44% | - |
| 04.03.2026 | 31,61 | 31,90 | 31,59 | 31,85 | 0,06% | - |
| 03.03.2026 | 32,89 | 32,89 | 31,73 | 31,83 | -2,12% | - |
| 02.03.2026 | 33,09 | 33,11 | 32,08 | 32,52 | -2,28% | 10,00 |
| 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% | - |