11,525€
-0,22%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 21.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 20.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,17% | - |
| 19.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 18.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | - |
| 15.05.2026 | 10,50 | 10,75 | 10,50 | 10,75 | 0,47% | 1.837,00 |
| 14.05.2026 | 10,60 | 10,70 | 10,60 | 10,70 | -1,83% | 10,00 |
| 13.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 11.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 08.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,00% | - |
| 07.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,30% | - |
| 06.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 05.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
| 04.05.2026 | 11,55 | 11,65 | 11,55 | 11,65 | -1,69% | 779,00 |
| 30.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | - |
| 29.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.04.2026 | 12,15 | 12,30 | 12,15 | 12,30 | 0,41% | 302,00 |
| 27.04.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -2,78% | - |
| 24.04.2026 | 12,45 | 12,60 | 12,45 | 12,60 | -0,79% | 400,00 |
| 23.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 22.04.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 21.04.2026 | 12,70 | 12,75 | 12,70 | 12,75 | -1,16% | 150,00 |
| 20.04.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | 126,00 |
| 17.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 16.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 15.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,77% | - |
| 14.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 13.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 10.04.2026 | 11,85 | 12,15 | 11,85 | 12,15 | 0,83% | 722,00 |
| 09.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 08.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 07.04.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 121,00 |
| 02.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 01.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 31.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 30.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 27.03.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -0,83% | 4,00 |
| 26.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 25.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | - |
| 24.03.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 23.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 3,00 |
| 20.03.2026 | 11,90 | 12,10 | 11,90 | 12,10 | -9,02% | 263,00 |
| 19.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 18.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 17.03.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 16.03.2026 | 13,25 | 13,50 | 13,25 | 13,50 | 1,12% | 280,00 |
| 13.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,84% | - |
| 12.03.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 1,12% | 120,00 |
| 11.03.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 2,67% | - |
| 10.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 09.03.2026 | 13,15 | 13,30 | 13,15 | 13,30 | -0,37% | 291,00 |
| 06.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 05.03.2026 | 13,55 | 13,65 | 13,55 | 13,65 | 0,37% | 300,00 |
| 04.03.2026 | 13,15 | 13,60 | 13,15 | 13,60 | 0,74% | 300,00 |
| 03.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 02.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -1,09% | 400,00 |
| 27.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 26.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 25.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 24.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 23.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 20.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 19.02.2026 | 13,65 | 14,00 | 13,65 | 14,00 | 2,56% | 291,00 |
| 18.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 17.02.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -3,21% | - |
| 16.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | - |
| 13.02.2026 | 14,05 | 14,05 | 13,85 | 13,85 | -0,36% | 265,00 |
| 12.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | - |
| 11.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 10.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | - |
| 09.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 06.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 05.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 04.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 03.02.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,36% | 220,00 |
| 02.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,42% | - |
| 30.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 29.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 28.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,71% | - |
| 27.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 26.01.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 300,00 |
| 23.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 22.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 21.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,02% | - |
| 20.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -1,35% | - |
| 19.01.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | - |
| 16.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | - |
| 14.01.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | - |
| 13.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | - |
| 09.01.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 08.01.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 07.01.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 06.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 05.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | - |
| 02.01.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,94% | - |
| 30.12.2025 | 15,25 | 15,45 | 15,25 | 15,45 | 1,98% | 16,00 |
| 29.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 1,00% | - |
| 23.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |