11,275€
0,67%
Echtzeit-Aktienkurs B+C SPEAKERS S.P.A.
Bid:
Ask:
Aktienkurse zur B+C SPEAKERS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,48 | 11,48 | 11,28 | 11,30 | 0,89% | - |
| 15.10.2026 | 10,88 | 11,20 | 10,88 | 11,20 | 1,36% | - |
| 14.10.2026 | 10,95 | 11,08 | 10,95 | 11,05 | 0,45% | - |
| 13.10.2026 | 11,00 | 11,08 | 10,78 | 11,00 | 0,92% | - |
| 12.10.2026 | 10,95 | 11,05 | 10,90 | 10,90 | -1,13% | - |
| 09.10.2026 | 11,00 | 11,03 | 10,90 | 11,03 | 1,38% | - |
| 08.10.2026 | 11,08 | 11,08 | 10,85 | 10,88 | -0,68% | - |
| 07.10.2026 | 11,03 | 11,03 | 10,83 | 10,95 | -0,23% | - |
| 06.10.2026 | 11,05 | 11,18 | 10,98 | 10,98 | -0,68% | - |
| 05.10.2026 | 10,95 | 11,08 | 10,95 | 11,05 | -1,12% | - |
| 02.10.2026 | 11,20 | 11,28 | 11,18 | 11,18 | -0,67% | - |
| 01.10.2026 | 11,20 | 11,28 | 11,13 | 11,25 | 0,45% | - |
| 30.09.2026 | 11,05 | 11,28 | 11,05 | 11,20 | 0,67% | - |
| 29.09.2026 | 11,05 | 11,23 | 11,03 | 11,13 | 0,68% | - |
| 28.09.2026 | 11,05 | 11,13 | 10,98 | 11,05 | 0,23% | - |
| 25.09.2026 | 11,10 | 11,18 | 11,03 | 11,03 | -1,12% | - |
| 24.09.2026 | 11,20 | 11,33 | 11,13 | 11,15 | -0,45% | - |
| 23.09.2026 | 11,35 | 11,38 | 11,18 | 11,20 | -1,54% | - |
| 22.09.2026 | 11,35 | 11,43 | 11,28 | 11,38 | 0,00% | - |
| 21.09.2026 | 11,20 | 11,43 | 11,18 | 11,38 | 1,79% | - |
| 18.09.2026 | 11,35 | 11,35 | 11,18 | 11,18 | -1,32% | - |
| 17.09.2026 | 11,35 | 11,43 | 11,28 | 11,33 | -0,66% | - |
| 16.09.2026 | 11,20 | 11,45 | 11,20 | 11,40 | 0,44% | - |
| 15.09.2026 | 11,35 | 11,35 | 11,20 | 11,35 | -0,44% | - |
| 14.09.2026 | 11,40 | 11,45 | 11,30 | 11,40 | 0,22% | - |
| 11.09.2026 | 11,25 | 11,45 | 11,18 | 11,38 | 1,11% | - |
| 10.09.2026 | 11,50 | 11,65 | 11,18 | 11,25 | -3,02% | - |
| 09.09.2026 | 11,60 | 11,65 | 11,43 | 11,60 | -0,64% | - |
| 08.09.2026 | 11,70 | 11,80 | 11,60 | 11,68 | 0,43% | - |
| 07.09.2026 | 11,53 | 11,73 | 11,45 | 11,63 | 1,53% | - |
| 04.09.2026 | 11,30 | 11,45 | 11,30 | 11,45 | 0,44% | - |
| 03.09.2026 | 11,55 | 11,55 | 11,40 | 11,40 | -0,65% | - |
| 02.09.2026 | 11,40 | 11,53 | 11,40 | 11,48 | 0,22% | - |
| 01.09.2026 | 11,45 | 11,55 | 11,23 | 11,45 | 0,88% | - |
| 31.08.2026 | 11,50 | 11,50 | 11,35 | 11,35 | -0,44% | - |
| 28.08.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 27.08.2026 | 11,65 | 11,75 | 11,43 | 11,50 | -1,29% | - |
| 26.08.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 0,22% | - |
| 25.08.2026 | 11,35 | 11,68 | 11,35 | 11,63 | 2,20% | - |
| 24.08.2026 | 11,25 | 11,45 | 11,25 | 11,38 | 0,22% | - |
| 21.08.2026 | 11,20 | 11,35 | 11,20 | 11,35 | 0,89% | - |
| 20.08.2026 | 11,40 | 11,40 | 11,23 | 11,25 | -0,44% | - |
| 19.08.2026 | 11,10 | 11,35 | 11,00 | 11,30 | 1,35% | - |
| 18.08.2026 | 11,30 | 11,30 | 11,08 | 11,15 | -1,55% | - |
| 17.08.2026 | 11,60 | 11,65 | 11,25 | 11,33 | -1,95% | - |
| 14.08.2026 | 11,50 | 11,58 | 11,43 | 11,55 | 0,00% | - |
| 13.08.2026 | 11,35 | 11,58 | 11,35 | 11,55 | 1,09% | - |
| 12.08.2026 | 11,70 | 11,78 | 11,40 | 11,43 | -3,38% | - |
| 11.08.2026 | 11,85 | 11,85 | 11,80 | 11,83 | -1,05% | - |
| 10.08.2026 | 12,10 | 12,25 | 11,93 | 11,95 | 3,02% | - |
| 07.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 06.08.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -1,69% | 80,00 |
| 05.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 04.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 03.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 31.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 30.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 29.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 28.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 27.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | - |
| 24.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 3,72% | - |
| 23.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | - |
| 22.07.2026 | 10,85 | 11,00 | 10,85 | 11,00 | 0,46% | 665,00 |
| 21.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 20.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,79% | - |
| 17.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 2,29% | - |
| 16.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 15.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 14.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 13.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | - |
| 10.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 09.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 08.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 07.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 06.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 03.07.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -3,51% | 15,00 |
| 02.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,17% | - |
| 01.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 30.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 29.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,22% | - |
| 26.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 25.06.2026 | 11,25 | 11,40 | 11,25 | 11,40 | 4,11% | 349,00 |
| 24.06.2026 | 11,00 | 11,20 | 10,95 | 10,95 | 0,00% | 590,00 |
| 23.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 22.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 19.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 18.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 17.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | - |
| 16.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
| 15.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | - |
| 12.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 11.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -2,21% | - |
| 10.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | 300,00 |
| 09.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 3,27% | - |
| 08.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 05.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | 50,00 |
| 04.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -1,83% | - |
| 03.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 02.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 01.06.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -2,16% | - |