£2,777
-1,36%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,81 | 2,81 | 2,76 | 2,77 | -1,75% | - |
| 27.02.2025 | 2,83 | 2,86 | 2,81 | 2,82 | -1,18% | 383.153,00 |
| 26.02.2025 | 2,82 | 2,89 | 2,82 | 2,85 | 0,41% | 632.143,00 |
| 25.02.2025 | 2,84 | 2,87 | 2,76 | 2,84 | -0,12% | 1.541.803,00 |
| 24.02.2025 | 2,90 | 2,95 | 2,55 | 2,84 | -3,19% | 2.754.758,00 |
| 21.02.2025 | 2,91 | 2,96 | 2,91 | 2,93 | 1,28% | 628.549,00 |
| 20.02.2025 | 2,90 | 2,96 | 2,89 | 2,90 | -0,55% | 694.549,00 |
| 19.02.2025 | 3,02 | 3,02 | 2,91 | 2,91 | -2,80% | 520.021,00 |
| 18.02.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,82% | 459.389,00 |
| 17.02.2025 | 3,15 | 3,16 | 3,08 | 3,08 | -2,28% | 267.681,00 |
| 14.02.2025 | 3,24 | 3,24 | 3,15 | 3,16 | -1,99% | 600.648,00 |
| 13.02.2025 | 3,15 | 3,23 | 3,15 | 3,22 | 1,58% | 529.444,00 |
| 12.02.2025 | 3,18 | 3,22 | 3,14 | 3,17 | 0,00% | 464.520,00 |
| 11.02.2025 | 3,17 | 3,19 | 3,16 | 3,17 | -0,41% | 502.342,00 |
| 10.02.2025 | 3,16 | 3,18 | 3,15 | 3,18 | 1,34% | 224.259,00 |
| 07.02.2025 | 3,19 | 3,23 | 3,14 | 3,14 | -1,54% | 340.874,00 |
| 06.02.2025 | 3,18 | 3,22 | 3,15 | 3,19 | 0,76% | 532.342,00 |
| 05.02.2025 | 3,18 | 3,18 | 3,13 | 3,17 | -0,42% | 653.867,00 |
| 04.02.2025 | 3,18 | 3,20 | 3,16 | 3,18 | -0,33% | 847.389,00 |
| 03.02.2025 | 3,18 | 3,21 | 3,17 | 3,19 | -1,54% | 758.089,00 |
| 31.01.2025 | 3,22 | 3,25 | 3,21 | 3,24 | 0,40% | 458.449,00 |
| 30.01.2025 | 3,20 | 3,25 | 3,18 | 3,23 | 0,84% | 302.805,00 |
| 29.01.2025 | 3,22 | 3,23 | 3,20 | 3,20 | -0,62% | 419.172,00 |
| 28.01.2025 | 3,18 | 3,28 | 3,18 | 3,22 | 1,26% | 558.901,00 |
| 27.01.2025 | 3,15 | 3,21 | 3,15 | 3,18 | 0,76% | 531.212,00 |
| 24.01.2025 | 3,19 | 3,22 | 3,14 | 3,16 | -0,50% | 660.808,00 |
| 23.01.2025 | 3,18 | 3,19 | 3,16 | 3,17 | -0,91% | 835.795,00 |
| 22.01.2025 | 3,20 | 3,21 | 3,17 | 3,20 | 0,03% | 848.837,00 |
| 21.01.2025 | 3,17 | 3,21 | 3,16 | 3,20 | 0,61% | 421.650,00 |
| 20.01.2025 | 3,13 | 3,19 | 3,12 | 3,18 | 1,03% | 575.162,00 |
| 17.01.2025 | 3,15 | 3,17 | 3,12 | 3,15 | 1,06% | 740.285,00 |
| 16.01.2025 | 3,13 | 3,14 | 3,06 | 3,12 | -3,26% | 903.325,00 |
| 15.01.2025 | 3,18 | 3,25 | 3,15 | 3,22 | 2,61% | 1.392.043,00 |
| 14.01.2025 | 3,21 | 3,21 | 3,14 | 3,14 | -2,36% | 1.146.397,00 |
| 13.01.2025 | 3,17 | 3,24 | 3,17 | 3,21 | 1,87% | 793.280,00 |
| 10.01.2025 | 3,17 | 3,23 | 3,12 | 3,16 | -0,93% | 1.429.660,00 |
| 09.01.2025 | 3,07 | 3,24 | 3,00 | 3,18 | -8,65% | 2.646.786,00 |
| 08.01.2025 | 3,61 | 3,66 | 3,43 | 3,49 | -3,70% | 905.295,00 |
| 07.01.2025 | 3,62 | 3,65 | 3,60 | 3,62 | -1,12% | 734.932,00 |
| 06.01.2025 | 3,60 | 3,79 | 3,60 | 3,66 | 1,61% | 885.428,00 |
| 03.01.2025 | 3,57 | 3,61 | 3,54 | 3,60 | 0,66% | 779.981,00 |
| 02.01.2025 | 3,66 | 3,67 | 3,57 | 3,58 | -1,50% | 472.645,00 |
| 31.12.2024 | 3,60 | 3,64 | 3,60 | 3,63 | 0,83% | 127.722,00 |
| 30.12.2024 | 3,58 | 3,64 | 3,58 | 3,60 | 0,28% | 399.725,00 |
| 27.12.2024 | 3,65 | 3,66 | 3,58 | 3,59 | -1,75% | 427.626,00 |
| 24.12.2024 | 3,60 | 3,68 | 3,60 | 3,66 | 1,87% | 82.229,00 |
| 23.12.2024 | 3,61 | 3,63 | 3,59 | 3,59 | -1,32% | 417.980,00 |
| 20.12.2024 | 3,53 | 3,64 | 3,52 | 3,64 | 2,51% | 967.281,00 |
| 19.12.2024 | 3,49 | 3,57 | 3,49 | 3,55 | -0,67% | 334.728,00 |
| 18.12.2024 | 3,57 | 3,61 | 3,55 | 3,57 | 0,45% | 624.757,00 |
| 17.12.2024 | 3,62 | 3,63 | 3,54 | 3,56 | -2,06% | 652.720,00 |
| 16.12.2024 | 3,69 | 3,71 | 3,62 | 3,63 | -2,08% | 456.067,00 |
| 13.12.2024 | 3,70 | 3,73 | 3,70 | 3,71 | 0,16% | 353.126,00 |
| 12.12.2024 | 3,71 | 3,71 | 3,66 | 3,70 | 0,20% | 659.131,00 |
| 11.12.2024 | 3,63 | 3,70 | 3,61 | 3,70 | 0,34% | 405.294,00 |
| 10.12.2024 | 3,62 | 3,72 | 3,62 | 3,68 | 1,07% | 770.846,00 |
| 09.12.2024 | 3,63 | 3,66 | 3,61 | 3,65 | 1,08% | 483.768,00 |
| 06.12.2024 | 3,53 | 3,63 | 3,52 | 3,61 | 2,41% | 659.531,00 |
| 05.12.2024 | 3,46 | 3,53 | 3,46 | 3,52 | 1,62% | 989.684,00 |
| 04.12.2024 | 3,46 | 3,52 | 3,46 | 3,47 | 0,52% | 548.786,00 |
| 03.12.2024 | 3,39 | 3,45 | 3,39 | 3,45 | 2,04% | 471.864,00 |
| 02.12.2024 | 3,45 | 3,48 | 3,38 | 3,38 | -2,34% | 450.379,00 |
| 29.11.2024 | 3,43 | 3,46 | 3,40 | 3,46 | 0,52% | 299.251,00 |
| 28.11.2024 | 3,46 | 3,49 | 3,43 | 3,44 | -0,58% | 167.618,00 |
| 27.11.2024 | 3,44 | 3,48 | 3,42 | 3,46 | 0,41% | 407.594,00 |
| 26.11.2024 | 3,47 | 3,48 | 3,43 | 3,45 | -1,60% | 565.151,00 |
| 25.11.2024 | 3,48 | 3,51 | 3,44 | 3,50 | 1,16% | 413.922,00 |
| 22.11.2024 | 3,41 | 3,55 | 3,41 | 3,46 | 3,26% | 1.256.590,00 |
| 21.11.2024 | 3,33 | 3,35 | 3,28 | 3,35 | 0,59% | 913.532,00 |
| 20.11.2024 | 3,46 | 3,47 | 3,33 | 3,33 | -4,42% | 1.263.774,00 |
| 19.11.2024 | 3,49 | 3,52 | 3,42 | 3,49 | -0,46% | 1.274.249,00 |
| 18.11.2024 | 3,76 | 3,76 | 3,46 | 3,50 | -7,75% | 2.386.150,00 |
| 15.11.2024 | 3,97 | 4,01 | 3,78 | 3,80 | -4,75% | 686.532,00 |
| 14.11.2024 | 3,84 | 4,01 | 3,84 | 3,99 | 5,00% | 1.886.267,00 |
| 13.11.2024 | 3,79 | 3,82 | 3,77 | 3,80 | 0,05% | 573.349,00 |
| 12.11.2024 | 3,81 | 3,84 | 3,78 | 3,80 | -1,25% | 383.563,00 |
| 11.11.2024 | 3,84 | 3,88 | 3,83 | 3,84 | 0,47% | 282.635,00 |
| 08.11.2024 | 3,91 | 3,92 | 3,82 | 3,83 | -1,90% | 251.548,00 |
| 07.11.2024 | 3,82 | 3,91 | 3,82 | 3,90 | 1,80% | 463.303,00 |
| 06.11.2024 | 3,92 | 3,95 | 3,83 | 3,83 | -1,84% | 417.858,00 |
| 05.11.2024 | 3,94 | 3,99 | 3,90 | 3,90 | -0,74% | 178.236,00 |
| 04.11.2024 | 3,93 | 3,97 | 3,92 | 3,93 | 0,43% | 318.618,00 |
| 01.11.2024 | 3,89 | 3,93 | 3,87 | 3,92 | 1,01% | 935.355,00 |
| 31.10.2024 | 3,99 | 4,01 | 3,85 | 3,88 | -3,41% | 664.001,00 |
| 30.10.2024 | 3,96 | 4,09 | 3,96 | 4,01 | 1,42% | 742.793,00 |
| 29.10.2024 | 4,01 | 4,02 | 3,96 | 3,96 | -1,10% | 481.210,00 |
| 28.10.2024 | 4,05 | 4,07 | 3,99 | 4,00 | -0,42% | 408.028,00 |
| 25.10.2024 | 4,01 | 4,05 | 3,98 | 4,02 | 0,17% | 679.980,00 |
| 24.10.2024 | 4,08 | 4,10 | 4,01 | 4,01 | -1,23% | 755.098,00 |
| 23.10.2024 | 4,07 | 4,11 | 4,06 | 4,06 | -0,02% | 595.764,00 |
| 22.10.2024 | 4,03 | 4,07 | 4,01 | 4,06 | 0,12% | 226.365,00 |
| 21.10.2024 | 4,06 | 4,11 | 4,06 | 4,06 | 0,17% | 243.726,00 |
| 18.10.2024 | 4,12 | 4,13 | 4,05 | 4,05 | -1,03% | 368.565,00 |
| 17.10.2024 | 4,07 | 4,12 | 4,05 | 4,09 | 0,24% | 430.227,00 |
| 16.10.2024 | 4,09 | 4,12 | 4,07 | 4,08 | -0,59% | 504.819,00 |
| 15.10.2024 | 4,09 | 4,12 | 4,06 | 4,11 | 0,79% | 825.180,00 |
| 14.10.2024 | 4,07 | 4,09 | 4,04 | 4,07 | 0,37% | 573.627,00 |
| 11.10.2024 | 4,12 | 4,12 | 4,04 | 4,06 | -1,12% | 770.838,00 |
| 10.10.2024 | 4,10 | 4,11 | 4,03 | 4,11 | 0,17% | 647.255,00 |
| 09.10.2024 | 4,08 | 4,11 | 4,05 | 4,10 | 0,55% | 500.310,00 |