15,525€
-0,80%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,73 | 15,78 | 15,63 | 15,63 | -0,16% | - |
| 15.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 2,29% | - |
| 14.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | - |
| 13.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -2,51% | - |
| 10.10.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,74% | - |
| 09.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 08.10.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 0,30% | 42,00 |
| 07.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,22% | - |
| 06.10.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 03.10.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 02.10.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 01.10.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 175,00 |
| 30.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,82% | 200,00 |
| 29.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 26.09.2025 | 15,35 | 15,50 | 15,35 | 15,50 | -1,59% | 182,00 |
| 25.09.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,25% | - |
| 24.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 23.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -4,78% | - |
| 22.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 19.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,60% | - |
| 18.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 17.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -3,46% | - |
| 16.09.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 15.09.2025 | 18,20 | 18,20 | 17,15 | 17,15 | -9,74% | 212,00 |
| 12.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 11.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 10.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | - |
| 09.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,34% | - |
| 08.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 05.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 04.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 03.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | - |
| 02.09.2025 | 19,15 | 19,55 | 19,15 | 19,55 | 1,56% | 295,00 |
| 01.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,32% | - |
| 29.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -9,52% | - |
| 28.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 13,21% | - |
| 27.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 26.08.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,55% | - |
| 25.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,40% | - |
| 22.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,14% | - |
| 21.08.2025 | 17,93 | 17,95 | 17,80 | 17,93 | -0,69% | - |
| 20.08.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,90% | - |
| 19.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | - |
| 15.08.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,55% | - |
| 14.08.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,96% | - |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 12.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 4,66% | - |
| 11.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 2,39% | - |
| 08.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,82% | - |
| 07.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 06.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 05.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 04.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 01.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 31.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 30.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 29.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 28.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | - |
| 25.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | - |
| 24.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 23.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 22.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | - |
| 21.07.2025 | 16,05 | 16,45 | 16,05 | 16,45 | 1,23% | 123,00 |
| 18.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,81% | - |
| 17.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,53% | - |
| 16.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 15.07.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 4,08% | 371,00 |
| 14.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,24% | - |
| 11.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 10.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 09.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,31% | - |
| 08.07.2025 | 16,25 | 16,30 | 16,25 | 16,30 | -0,61% | 9,00 |
| 07.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 04.07.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 2,15% | 40,00 |
| 03.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -3,56% | - |
| 02.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 01.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 5,97% | - |
| 30.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,59% | - |
| 26.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | - |
| 25.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 24.06.2025 | 15,80 | 15,95 | 15,80 | 15,95 | 2,24% | 139,00 |
| 23.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 19.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,71% | - |
| 18.06.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,53% | 100,00 |
| 17.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,55% | - |
| 16.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 13.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 12.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | - |
| 11.06.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 10.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | - |
| 09.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | - |
| 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% | - |