11,625€
0,65%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 28.05.2026 | 11,50 | 11,50 | 11,45 | 11,45 | 0,44% | 793,00 |
| 27.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 26.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 25.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 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% | - |