16,325€
-2,25%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 04.06.2025 | 16,70 | 16,95 | 16,70 | 16,95 | 0,00% | 167,00 |
| 03.06.2025 | 16,60 | 16,95 | 16,60 | 16,95 | 3,67% | 3,00 |
| 02.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 30.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 29.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,86% | - |
| 28.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -1,82% | - |
| 27.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 2,81% | - |
| 26.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 23.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 12,00 |
| 22.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 21.05.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -1,24% | 215,00 |
| 20.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | - |
| 19.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 16.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 15.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 12.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 09.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 08.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,98% | - |
| 07.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 06.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 5,54% | 72,00 |
| 05.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -5,86% | - |
| 02.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 30.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 29.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 28.04.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | 173,00 |
| 25.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,70% | 9,00 |
| 24.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 23.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 22.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | - |
| 17.04.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -3,41% | - |
| 16.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 15.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -2,96% | - |
| 14.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | - |
| 11.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 2,41% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 09.04.2025 | 14,35 | 14,35 | 14,20 | 14,20 | 0,71% | 7,00 |
| 08.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,62% | - |
| 07.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | - |
| 04.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,92% | - |
| 03.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 02.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 01.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | 484,00 |
| 31.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | 40,00 |
| 28.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,58% | - |
| 27.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 26.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 25.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 24.03.2025 | 14,95 | 15,90 | 14,95 | 15,90 | 2,91% | 724,00 |
| 21.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,00% | - |
| 20.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 3,00% | - |
| 19.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |
| 17.03.2025 | 15,05 | 15,15 | 15,05 | 15,15 | 0,33% | 427,00 |
| 14.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 12.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | - |
| 10.03.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 07.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 06.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | - |
| 05.03.2025 | 15,75 | 15,90 | 15,75 | 15,90 | 0,95% | 551,00 |
| 04.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | - |
| 03.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 28.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | - |
| 27.02.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 26.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 25.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 24.02.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 21.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 20.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 18.02.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 17.02.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | - |
| 14.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 13.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 12.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | - |
| 11.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 10.02.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 07.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 06.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 05.02.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,92% | - |
| 04.02.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 03.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 31.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 30.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 29.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 28.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | - |
| 27.01.2025 | 15,75 | 15,95 | 15,75 | 15,95 | 0,31% | 30,00 |
| 24.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | - |
| 23.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
| 22.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 21.01.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,95% | - |
| 20.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 17.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,56% | - |
| 15.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |