1,850€
-1,60%
Echtzeit-Aktienkurs B & M European Value Retail S.A.
Bid:
Ask:
Aktienkurse zur B & M European Value Retail S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,96 | 1,97 | 1,85 | 1,85 | -1,60% | - |
| 27.11.2025 | 1,93 | 1,96 | 1,88 | 1,88 | 2,17% | - |
| 26.11.2025 | 1,91 | 1,93 | 1,84 | 1,84 | 0,55% | - |
| 25.11.2025 | 1,86 | 1,92 | 1,83 | 1,83 | 3,39% | - |
| 24.11.2025 | 1,92 | 1,93 | 1,77 | 1,77 | -3,80% | - |
| 21.11.2025 | 1,88 | 1,93 | 1,84 | 1,84 | 2,22% | - |
| 20.11.2025 | 1,84 | 1,89 | 1,80 | 1,80 | 2,27% | - |
| 19.11.2025 | 1,77 | 1,88 | 1,76 | 1,76 | 4,76% | 6.000,00 |
| 18.11.2025 | 1,78 | 1,78 | 1,68 | 1,68 | -2,89% | - |
| 17.11.2025 | 1,85 | 1,86 | 1,73 | 1,73 | -1,70% | - |
| 14.11.2025 | 1,84 | 1,87 | 1,76 | 1,76 | -1,68% | - |
| 13.11.2025 | 1,86 | 1,88 | 1,77 | 1,79 | 1,13% | - |
| 12.11.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -0,56% | 20.000,00 |
| 11.11.2025 | 1,89 | 1,89 | 1,78 | 1,78 | -1,11% | - |
| 10.11.2025 | 1,96 | 1,96 | 1,80 | 1,80 | 1,12% | - |
| 07.11.2025 | 1,88 | 1,89 | 1,78 | 1,78 | -0,56% | - |
| 06.11.2025 | 1,90 | 1,92 | 1,79 | 1,79 | -2,72% | - |
| 05.11.2025 | 1,92 | 1,93 | 1,84 | 1,84 | -1,60% | - |
| 04.11.2025 | 1,94 | 1,99 | 1,87 | 1,87 | 0,54% | - |
| 03.11.2025 | 2,05 | 2,06 | 1,86 | 1,86 | -5,10% | - |
| 31.10.2025 | 2,07 | 2,09 | 1,96 | 1,96 | -3,92% | - |
| 30.10.2025 | 2,04 | 2,13 | 2,04 | 2,04 | -0,97% | - |
| 29.10.2025 | 2,15 | 2,15 | 2,06 | 2,06 | 0,00% | - |
| 28.10.2025 | 2,10 | 2,16 | 2,06 | 2,06 | 1,98% | - |
| 27.10.2025 | 2,09 | 2,12 | 2,02 | 2,02 | 1,51% | - |
| 24.10.2025 | 2,06 | 2,10 | 1,99 | 1,99 | -1,49% | - |
| 23.10.2025 | 2,06 | 2,10 | 2,02 | 2,02 | 3,59% | - |
| 22.10.2025 | 1,99 | 2,05 | 1,95 | 1,95 | 1,04% | - |
| 21.10.2025 | 1,95 | 2,01 | 1,90 | 1,93 | 5,46% | - |
| 20.10.2025 | 2,37 | 2,37 | 1,83 | 1,83 | -25,91% | 5.400,00 |
| 17.10.2025 | 2,62 | 2,62 | 2,47 | 2,47 | 2,92% | - |
| 16.10.2025 | 2,56 | 2,56 | 2,40 | 2,40 | -1,64% | - |
| 15.10.2025 | 2,56 | 2,60 | 2,44 | 2,44 | -0,81% | - |
| 14.10.2025 | 2,64 | 2,64 | 2,46 | 2,46 | -2,38% | - |
| 13.10.2025 | 2,52 | 2,66 | 2,52 | 2,52 | -0,79% | - |
| 10.10.2025 | 2,67 | 2,68 | 2,54 | 2,54 | -0,78% | - |
| 09.10.2025 | 2,71 | 2,75 | 2,56 | 2,56 | -0,78% | - |
| 08.10.2025 | 2,69 | 2,75 | 2,58 | 2,58 | -1,53% | - |
| 07.10.2025 | 2,60 | 2,82 | 2,45 | 2,62 | -7,75% | - |
| 06.10.2025 | 2,98 | 2,99 | 2,84 | 2,84 | 0,00% | 10.000,00 |
| 03.10.2025 | 2,98 | 2,99 | 2,84 | 2,84 | -0,70% | - |
| 02.10.2025 | 3,02 | 3,08 | 2,86 | 2,86 | -0,69% | - |
| 01.10.2025 | 2,98 | 3,05 | 2,88 | 2,88 | 0,00% | - |
| 30.09.2025 | 2,96 | 3,01 | 2,88 | 2,88 | 2,13% | - |
| 29.09.2025 | 3,04 | 3,05 | 2,82 | 2,82 | -2,76% | - |
| 26.09.2025 | 3,00 | 3,04 | 2,90 | 2,90 | 1,40% | - |
| 25.09.2025 | 3,02 | 3,04 | 2,86 | 2,86 | -1,38% | - |
| 24.09.2025 | 2,96 | 3,05 | 2,90 | 2,90 | 2,84% | - |
| 23.09.2025 | 2,86 | 2,99 | 2,82 | 2,82 | 4,44% | - |
| 22.09.2025 | 2,88 | 2,89 | 2,70 | 2,70 | -2,17% | - |
| 19.09.2025 | 2,91 | 2,92 | 2,76 | 2,76 | -1,43% | - |
| 18.09.2025 | 2,90 | 2,95 | 2,80 | 2,80 | 2,19% | - |
| 17.09.2025 | 2,85 | 2,91 | 2,74 | 2,74 | -0,72% | - |
| 16.09.2025 | 2,86 | 2,93 | 2,76 | 2,76 | 2,99% | - |
| 15.09.2025 | 2,81 | 2,88 | 2,68 | 2,68 | -0,74% | - |
| 12.09.2025 | 2,81 | 2,83 | 2,70 | 2,70 | 0,75% | - |
| 11.09.2025 | 2,77 | 2,83 | 2,68 | 2,68 | 1,52% | - |
| 10.09.2025 | 2,80 | 2,83 | 2,64 | 2,64 | -1,49% | - |
| 09.09.2025 | 2,86 | 2,89 | 2,68 | 2,68 | -1,47% | - |
| 08.09.2025 | 2,77 | 2,87 | 2,72 | 2,72 | -1,45% | 11.000,00 |
| 05.09.2025 | 2,74 | 2,78 | 2,70 | 2,76 | 6,15% | - |
| 04.09.2025 | 2,67 | 2,75 | 2,60 | 2,60 | 2,36% | - |
| 03.09.2025 | 2,63 | 2,66 | 2,54 | 2,54 | -11,81% | - |
| 02.09.2025 | 2,76 | 2,88 | 2,58 | 2,88 | 9,09% | 1.100,00 |
| 01.09.2025 | 2,78 | 2,81 | 2,64 | 2,64 | -0,75% | - |
| 29.08.2025 | 2,80 | 2,83 | 2,66 | 2,66 | -1,48% | - |
| 28.08.2025 | 2,81 | 2,85 | 2,70 | 2,70 | 0,00% | - |
| 27.08.2025 | 2,81 | 2,84 | 2,70 | 2,70 | 0,75% | - |
| 26.08.2025 | 2,79 | 2,83 | 2,68 | 2,68 | -3,94% | - |
| 25.08.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,36% | - |
| 22.08.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 1,46% | - |
| 21.08.2025 | 2,71 | 2,74 | 2,70 | 2,74 | 2,24% | - |
| 20.08.2025 | 2,72 | 2,74 | 2,68 | 2,68 | -1,47% | - |
| 19.08.2025 | 2,60 | 2,76 | 2,60 | 2,72 | 4,62% | - |
| 18.08.2025 | 2,60 | 2,62 | 2,48 | 2,60 | 0,00% | - |
| 15.08.2025 | 2,62 | 2,66 | 2,59 | 2,60 | -1,52% | - |
| 14.08.2025 | 2,66 | 2,66 | 2,62 | 2,64 | -0,38% | - |
| 13.08.2025 | 2,60 | 2,65 | 2,59 | 2,65 | 2,32% | - |
| 12.08.2025 | 2,61 | 2,61 | 2,56 | 2,59 | 0,39% | - |
| 11.08.2025 | 2,59 | 2,62 | 2,57 | 2,58 | -0,39% | - |
| 08.08.2025 | 2,58 | 2,60 | 2,56 | 2,59 | 1,17% | - |
| 07.08.2025 | 2,55 | 2,58 | 2,53 | 2,56 | 0,39% | - |
| 06.08.2025 | 2,51 | 2,59 | 2,51 | 2,55 | 1,59% | 189,00 |
| 05.08.2025 | 2,51 | 2,53 | 2,49 | 2,51 | 0,80% | - |
| 04.08.2025 | 2,51 | 2,54 | 2,49 | 2,49 | -0,80% | - |
| 01.08.2025 | 2,58 | 2,58 | 2,50 | 2,51 | -3,46% | - |
| 31.07.2025 | 2,63 | 2,65 | 2,59 | 2,60 | -1,14% | - |
| 30.07.2025 | 2,62 | 2,67 | 2,61 | 2,63 | 0,38% | - |
| 29.07.2025 | 2,62 | 2,64 | 2,55 | 2,62 | 0,00% | - |
| 28.07.2025 | 2,64 | 2,68 | 2,60 | 2,62 | -0,76% | 746,00 |
| 25.07.2025 | 2,68 | 2,68 | 2,62 | 2,64 | -2,94% | - |
| 24.07.2025 | 2,73 | 2,75 | 2,70 | 2,72 | -0,73% | - |
| 23.07.2025 | 2,79 | 2,79 | 2,72 | 2,74 | -1,44% | - |
| 22.07.2025 | 2,78 | 2,82 | 2,74 | 2,78 | 0,72% | 500,00 |
| 21.07.2025 | 2,74 | 2,77 | 2,74 | 2,76 | 1,47% | - |
| 18.07.2025 | 2,68 | 2,76 | 2,67 | 2,72 | 1,49% | - |
| 17.07.2025 | 2,66 | 2,68 | 2,59 | 2,68 | 1,13% | - |
| 16.07.2025 | 2,68 | 2,71 | 2,62 | 2,65 | -1,85% | 1.180,00 |
| 15.07.2025 | 2,88 | 2,88 | 2,55 | 2,70 | -11,18% | 11.182,00 |
| 14.07.2025 | 2,99 | 3,04 | 2,95 | 3,04 | -0,98% | 3.400,00 |