£1,903
0,17%
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 |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,79 | 1,84 | 1,79 | 1,82 | 0,83% | 1.402.637,00 |
| 11.03.2026 | 1,81 | 1,83 | 1,78 | 1,80 | 0,00% | 1.528.032,00 |
| 10.03.2026 | 1,78 | 1,81 | 1,76 | 1,80 | 2,42% | 2.070.935,00 |
| 09.03.2026 | 1,76 | 1,79 | 1,74 | 1,76 | -2,47% | 1.012.722,00 |
| 06.03.2026 | 1,88 | 1,88 | 1,79 | 1,80 | -4,45% | 1.899.066,00 |
| 05.03.2026 | 1,90 | 1,92 | 1,86 | 1,89 | 0,38% | 1.166.987,00 |
| 04.03.2026 | 1,87 | 1,88 | 1,83 | 1,88 | 0,86% | 914.522,00 |
| 03.03.2026 | 1,88 | 1,88 | 1,83 | 1,86 | -1,56% | 1.480.337,00 |
| 02.03.2026 | 1,91 | 1,93 | 1,85 | 1,89 | -1,54% | 630.502,00 |
| 27.02.2026 | 1,90 | 1,92 | 1,87 | 1,92 | 1,16% | 1.143.413,00 |
| 26.02.2026 | 1,91 | 1,93 | 1,86 | 1,90 | -0,21% | 1.965.320,00 |
| 25.02.2026 | 1,95 | 1,96 | 1,89 | 1,90 | -2,62% | 1.797.242,00 |
| 24.02.2026 | 1,87 | 1,96 | 1,87 | 1,96 | 3,78% | 829.439,00 |
| 23.02.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 0,59% | 988.392,00 |
| 20.02.2026 | 1,86 | 1,90 | 1,85 | 1,87 | 0,63% | 1.060.702,00 |
| 19.02.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -0,39% | 1.133.479,00 |
| 18.02.2026 | 1,83 | 1,87 | 1,80 | 1,87 | 2,58% | 830.297,00 |
| 17.02.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,90% | 841.041,00 |
| 16.02.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -1,08% | 677.325,00 |
| 13.02.2026 | 1,81 | 1,81 | 1,77 | 1,81 | 0,98% | 1.236.274,00 |
| 12.02.2026 | 1,85 | 1,85 | 1,78 | 1,79 | -1,92% | 1.585.312,00 |
| 11.02.2026 | 1,78 | 1,83 | 1,76 | 1,82 | 5,46% | 1.362.068,00 |
| 10.02.2026 | 1,73 | 1,75 | 1,72 | 1,73 | 0,73% | 1.188.245,00 |
| 09.02.2026 | 1,74 | 1,75 | 1,69 | 1,72 | -0,78% | 1.037.610,00 |
| 06.02.2026 | 1,75 | 1,75 | 1,69 | 1,73 | -2,07% | 2.188.269,00 |
| 05.02.2026 | 1,83 | 1,83 | 1,75 | 1,77 | -3,47% | 1.195.060,00 |
| 04.02.2026 | 1,75 | 1,84 | 1,75 | 1,83 | 5,17% | 1.485.413,00 |
| 03.02.2026 | 1,78 | 1,78 | 1,73 | 1,74 | -1,58% | 1.619.368,00 |
| 02.02.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 0,34% | 1.086.421,00 |
| 30.01.2026 | 1,78 | 1,79 | 1,75 | 1,76 | -0,90% | 1.003.938,00 |
| 29.01.2026 | 1,76 | 1,79 | 1,74 | 1,78 | 1,05% | 1.559.007,00 |
| 28.01.2026 | 1,71 | 1,77 | 1,71 | 1,76 | 3,44% | 1.428.431,00 |
| 27.01.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 0,74% | 1.548.086,00 |
| 26.01.2026 | 1,63 | 1,72 | 1,60 | 1,69 | 3,40% | 2.116.876,00 |
| 23.01.2026 | 1,75 | 1,75 | 1,63 | 1,63 | -6,63% | 1.742.572,00 |
| 22.01.2026 | 1,67 | 1,79 | 1,65 | 1,75 | 1,95% | 2.734.302,00 |
| 21.01.2026 | 1,66 | 1,75 | 1,63 | 1,72 | 1,90% | 1.382.955,00 |
| 20.01.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,91% | 1.037.933,00 |
| 19.01.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 1,13% | 411.021,00 |
| 16.01.2026 | 1,72 | 1,72 | 1,66 | 1,68 | -0,80% | 1.268.769,00 |
| 15.01.2026 | 1,68 | 1,71 | 1,65 | 1,69 | 1,47% | 763.538,00 |
| 14.01.2026 | 1,65 | 1,68 | 1,63 | 1,67 | 0,92% | 1.312.691,00 |
| 13.01.2026 | 1,68 | 1,69 | 1,65 | 1,65 | 0,26% | 1.326.579,00 |
| 12.01.2026 | 1,74 | 1,74 | 1,63 | 1,65 | -5,14% | 2.008.352,00 |
| 09.01.2026 | 1,71 | 1,76 | 1,69 | 1,74 | 1,77% | 1.547.532,00 |
| 08.01.2026 | 1,66 | 1,71 | 1,64 | 1,71 | 5,65% | 1.575.926,00 |
| 07.01.2026 | 1,61 | 1,64 | 1,59 | 1,62 | 0,62% | 1.596.668,00 |
| 06.01.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -1,73% | 1.952.264,00 |
| 05.01.2026 | 1,66 | 1,66 | 1,60 | 1,64 | -1,06% | 1.777.760,00 |
| 02.01.2026 | 1,69 | 1,69 | 1,63 | 1,65 | -2,36% | 982.975,00 |
| 31.12.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -0,88% | 264.614,00 |
| 30.12.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 2,09% | 1.157.533,00 |
| 29.12.2025 | 1,62 | 1,68 | 1,61 | 1,67 | 3,65% | 2.501.944,00 |
| 24.12.2025 | 1,58 | 1,63 | 1,57 | 1,62 | -1,10% | 308.333,00 |
| 23.12.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 1,71% | 545.933,00 |
| 22.12.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -1,56% | 919.408,00 |
| 19.12.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,10% | 1.561.878,00 |
| 18.12.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -2,03% | 864.249,00 |
| 17.12.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,29% | 1.127.714,00 |
| 16.12.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 4,37% | 2.399.516,00 |
| 15.12.2025 | 1,57 | 1,65 | 1,57 | 1,62 | 2,49% | 2.051.570,00 |
| 12.12.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 1,50% | 562.885,00 |
| 11.12.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -0,10% | 575.087,00 |
| 10.12.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -1,88% | 956.034,00 |
| 09.12.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -1,45% | 863.676,00 |
| 08.12.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -3,38% | 496.007,00 |
| 05.12.2025 | 1,66 | 1,71 | 1,65 | 1,67 | 1,23% | 552.391,00 |
| 04.12.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 1,86% | 758.956,00 |
| 03.12.2025 | 1,61 | 1,63 | 1,59 | 1,62 | 0,59% | 877.526,00 |
| 02.12.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,60% | 653.076,00 |
| 01.12.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -2,13% | 452.695,00 |
| 28.11.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,23% | 394.804,00 |
| 27.11.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 1,75% | 519.882,00 |
| 26.11.2025 | 1,69 | 1,69 | 1,64 | 1,68 | 0,42% | 1.266.705,00 |
| 25.11.2025 | 1,65 | 1,68 | 1,62 | 1,68 | 2,16% | 674.788,00 |
| 24.11.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -2,78% | 721.089,00 |
| 21.11.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 1,75% | 1.952.276,00 |
| 20.11.2025 | 1,63 | 1,67 | 1,61 | 1,66 | 0,03% | 2.189.621,00 |
| 19.11.2025 | 1,58 | 1,66 | 1,56 | 1,66 | 6,62% | 1.728.148,00 |
| 18.11.2025 | 1,55 | 1,58 | 1,54 | 1,56 | -1,80% | 1.413.350,00 |
| 17.11.2025 | 1,65 | 1,66 | 1,57 | 1,58 | -2,58% | 1.354.558,00 |
| 14.11.2025 | 1,66 | 1,66 | 1,60 | 1,63 | -0,88% | 1.353.175,00 |
| 13.11.2025 | 1,59 | 1,68 | 1,57 | 1,64 | 0,03% | 2.683.831,00 |
| 12.11.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,18% | 1.504.026,00 |
| 11.11.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,24% | 2.758.789,00 |
| 10.11.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,86% | 1.463.523,00 |
| 07.11.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -0,46% | 709.446,00 |
| 06.11.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -2,97% | 1.793.602,00 |
| 05.11.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -2,07% | 2.165.834,00 |
| 04.11.2025 | 1,73 | 1,77 | 1,72 | 1,73 | 1,50% | 1.470.339,00 |
| 03.11.2025 | 1,80 | 1,80 | 1,70 | 1,70 | -5,13% | 1.646.547,00 |
| 31.10.2025 | 1,82 | 1,83 | 1,78 | 1,79 | -1,48% | 1.759.541,00 |
| 30.10.2025 | 1,87 | 1,87 | 1,81 | 1,82 | -2,93% | 2.016.022,00 |
| 29.10.2025 | 1,90 | 1,91 | 1,84 | 1,88 | -0,95% | 1.138.168,00 |
| 28.10.2025 | 1,85 | 1,90 | 1,83 | 1,89 | 2,30% | 1.250.432,00 |
| 27.10.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 2,01% | 1.631.937,00 |
| 24.10.2025 | 1,81 | 1,85 | 1,79 | 1,81 | 0,67% | 2.279.601,00 |
| 23.10.2025 | 1,81 | 1,84 | 1,78 | 1,80 | 1,68% | 1.556.539,00 |
| 22.10.2025 | 1,75 | 1,78 | 1,71 | 1,77 | 2,84% | 3.863.584,00 |
| 21.10.2025 | 1,67 | 1,76 | 1,67 | 1,72 | 2,76% | 4.311.729,00 |