£2,211
-0,74%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,29 | 2,29 | 2,23 | 2,23 | -3,03% | 1.035.777,00 |
| 13.10.2025 | 2,29 | 2,31 | 2,26 | 2,30 | -0,07% | 465.930,00 |
| 10.10.2025 | 2,33 | 2,34 | 2,28 | 2,30 | -1,56% | 1.068.701,00 |
| 09.10.2025 | 2,35 | 2,39 | 2,29 | 2,33 | -0,49% | 1.541.375,00 |
| 08.10.2025 | 2,34 | 2,39 | 2,32 | 2,35 | -0,82% | 878.057,00 |
| 07.10.2025 | 2,04 | 2,45 | 2,04 | 2,37 | -7,60% | 2.965.773,00 |
| 06.10.2025 | 2,58 | 2,59 | 2,55 | 2,56 | -1,12% | 426.258,00 |
| 03.10.2025 | 2,59 | 2,61 | 2,57 | 2,59 | -0,38% | 580.385,00 |
| 02.10.2025 | 2,65 | 2,68 | 2,58 | 2,60 | -1,07% | 446.406,00 |
| 01.10.2025 | 2,60 | 2,65 | 2,59 | 2,63 | 0,11% | 482.893,00 |
| 30.09.2025 | 2,60 | 2,63 | 2,55 | 2,62 | 1,14% | 460.960,00 |
| 29.09.2025 | 2,64 | 2,66 | 2,57 | 2,59 | -1,76% | 389.280,00 |
| 26.09.2025 | 2,63 | 2,66 | 2,62 | 2,64 | 1,11% | 845.161,00 |
| 25.09.2025 | 2,63 | 2,65 | 2,61 | 2,61 | -1,36% | 524.942,00 |
| 24.09.2025 | 2,59 | 2,66 | 2,57 | 2,65 | 2,60% | 805.067,00 |
| 23.09.2025 | 2,48 | 2,61 | 2,48 | 2,58 | 4,47% | 1.073.337,00 |
| 22.09.2025 | 2,51 | 2,52 | 2,45 | 2,47 | -1,53% | 294.238,00 |
| 19.09.2025 | 2,54 | 2,54 | 2,49 | 2,51 | -1,03% | 499.313,00 |
| 18.09.2025 | 2,51 | 2,56 | 2,48 | 2,54 | 1,08% | 741.038,00 |
| 17.09.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 1,09% | 418.516,00 |
| 16.09.2025 | 2,48 | 2,53 | 2,45 | 2,48 | 2,08% | 585.066,00 |
| 15.09.2025 | 2,43 | 2,49 | 2,42 | 2,43 | 0,43% | 306.221,00 |
| 12.09.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -0,08% | 382.310,00 |
| 11.09.2025 | 2,38 | 2,43 | 2,38 | 2,42 | 1,03% | - |
| 10.09.2025 | 2,44 | 2,44 | 2,38 | 2,40 | -1,06% | - |
| 09.09.2025 | 2,48 | 2,49 | 2,42 | 2,42 | -2,05% | - |
| 08.09.2025 | 2,46 | 2,48 | 2,42 | 2,47 | 3,02% | - |
| 05.09.2025 | 2,35 | 2,41 | 2,35 | 2,40 | 2,87% | 404.493,00 |
| 04.09.2025 | 2,32 | 2,38 | 2,32 | 2,33 | 1,35% | 395.617,00 |
| 03.09.2025 | 2,29 | 2,31 | 2,25 | 2,30 | 1,28% | 801.687,00 |
| 02.09.2025 | 2,36 | 2,37 | 2,24 | 2,27 | -4,87% | 1.470.832,00 |
| 01.09.2025 | 2,43 | 2,43 | 2,39 | 2,39 | -0,73% | 388.623,00 |
| 29.08.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,33% | 665.833,00 |
| 28.08.2025 | 2,44 | 2,45 | 2,42 | 2,44 | 0,58% | 519.679,00 |
| 27.08.2025 | 2,43 | 2,45 | 2,41 | 2,43 | 0,08% | 929.080,00 |
| 26.08.2025 | 2,41 | 2,44 | 2,39 | 2,42 | -2,55% | 431.977,00 |
| 25.08.2025 | 2,38 | 2,49 | 2,38 | 2,49 | 3,32% | - |
| 22.08.2025 | 2,37 | 2,41 | 2,36 | 2,41 | 1,69% | 813.862,00 |
| 21.08.2025 | 2,35 | 2,37 | 2,34 | 2,37 | 0,77% | 473.912,00 |
| 20.08.2025 | 2,34 | 2,35 | 2,31 | 2,35 | 0,09% | 360.368,00 |
| 19.08.2025 | 2,24 | 2,38 | 2,24 | 2,35 | 4,63% | 810.940,00 |
| 18.08.2025 | 2,25 | 2,26 | 2,24 | 2,24 | -0,13% | 151.243,00 |
| 15.08.2025 | 2,27 | 2,29 | 2,24 | 2,25 | -0,40% | 343.294,00 |
| 14.08.2025 | 2,28 | 2,30 | 2,26 | 2,26 | -1,27% | 953.298,00 |
| 13.08.2025 | 2,25 | 2,29 | 2,24 | 2,29 | 1,92% | 985.700,00 |
| 12.08.2025 | 2,23 | 2,25 | 2,22 | 2,24 | 0,54% | 3.432.450,00 |
| 11.08.2025 | 2,25 | 2,27 | 2,23 | 2,23 | -0,62% | 728.394,00 |
| 08.08.2025 | 2,23 | 2,25 | 2,22 | 2,24 | 0,99% | 818.651,00 |
| 07.08.2025 | 2,22 | 2,25 | 2,21 | 2,22 | -0,09% | 860.654,00 |
| 06.08.2025 | 2,20 | 2,26 | 2,19 | 2,22 | 2,04% | 908.164,00 |
| 05.08.2025 | 2,18 | 2,20 | 2,17 | 2,18 | 0,25% | 758.966,00 |
| 04.08.2025 | 2,20 | 2,21 | 2,17 | 2,17 | -0,55% | 810.494,00 |
| 01.08.2025 | 2,24 | 2,24 | 2,18 | 2,19 | -2,80% | 807.837,00 |
| 31.07.2025 | 2,27 | 2,29 | 2,24 | 2,25 | -0,97% | 872.470,00 |
| 30.07.2025 | 2,26 | 2,30 | 2,25 | 2,27 | 0,09% | 1.077.634,00 |
| 29.07.2025 | 2,27 | 2,29 | 2,21 | 2,27 | -0,48% | 1.796.191,00 |
| 28.07.2025 | 2,33 | 2,34 | 2,26 | 2,28 | -1,34% | 697.693,00 |
| 25.07.2025 | 2,32 | 2,32 | 2,29 | 2,31 | -1,49% | 1.204.871,00 |
| 24.07.2025 | 2,37 | 2,39 | 2,35 | 2,35 | -1,10% | 645.804,00 |
| 23.07.2025 | 2,41 | 2,42 | 2,36 | 2,37 | -1,50% | 1.156.304,00 |
| 22.07.2025 | 2,41 | 2,45 | 2,39 | 2,41 | 0,58% | 1.025.029,00 |
| 21.07.2025 | 2,38 | 2,40 | 2,37 | 2,39 | 1,35% | 661.666,00 |
| 18.07.2025 | 2,34 | 2,39 | 2,33 | 2,36 | 2,04% | 674.658,00 |
| 17.07.2025 | 2,29 | 2,32 | 2,25 | 2,31 | 0,73% | 866.572,00 |
| 16.07.2025 | 2,33 | 2,36 | 2,27 | 2,30 | -1,92% | 1.805.292,00 |
| 15.07.2025 | 2,40 | 2,43 | 2,21 | 2,34 | -9,36% | 4.401.354,00 |
| 14.07.2025 | 2,61 | 2,61 | 2,56 | 2,59 | -1,03% | 945.818,00 |
| 11.07.2025 | 2,63 | 2,65 | 2,59 | 2,61 | -1,21% | 840.414,00 |
| 10.07.2025 | 2,64 | 2,66 | 2,62 | 2,64 | 0,72% | 674.251,00 |
| 09.07.2025 | 2,70 | 2,72 | 2,63 | 2,63 | -2,16% | 927.690,00 |
| 08.07.2025 | 2,70 | 2,70 | 2,66 | 2,68 | -0,94% | 523.274,00 |
| 07.07.2025 | 2,75 | 2,76 | 2,70 | 2,71 | -1,44% | 320.316,00 |
| 04.07.2025 | 2,76 | 2,77 | 2,72 | 2,75 | -1,15% | 590.564,00 |
| 03.07.2025 | 2,74 | 2,81 | 2,74 | 2,78 | 1,20% | 1.044.360,00 |
| 02.07.2025 | 2,87 | 2,87 | 2,75 | 2,75 | -4,75% | 1.928.049,00 |
| 01.07.2025 | 2,71 | 2,89 | 2,71 | 2,88 | 6,70% | 2.085.772,00 |
| 30.06.2025 | 2,70 | 2,73 | 2,67 | 2,70 | 0,22% | 1.499.348,00 |
| 27.06.2025 | 2,69 | 2,72 | 2,66 | 2,70 | 0,71% | 708.359,00 |
| 26.06.2025 | 2,67 | 2,69 | 2,65 | 2,68 | -3,29% | 639.750,00 |
| 25.06.2025 | 2,77 | 2,85 | 2,76 | 2,77 | 0,14% | 1.092.484,00 |
| 24.06.2025 | 2,71 | 2,77 | 2,69 | 2,77 | 2,98% | 701.141,00 |
| 23.06.2025 | 2,65 | 2,69 | 2,63 | 2,69 | 1,51% | 1.039.929,00 |
| 20.06.2025 | 2,74 | 2,75 | 2,64 | 2,65 | -3,08% | 911.652,00 |
| 19.06.2025 | 2,71 | 2,75 | 2,69 | 2,73 | 1,04% | 1.028.300,00 |
| 18.06.2025 | 2,67 | 2,73 | 2,65 | 2,70 | 2,62% | 1.066.298,00 |
| 17.06.2025 | 2,56 | 2,65 | 2,56 | 2,63 | 2,97% | 891.024,00 |
| 16.06.2025 | 2,59 | 2,64 | 2,56 | 2,56 | -2,26% | 1.177.930,00 |
| 13.06.2025 | 2,58 | 2,66 | 2,56 | 2,62 | 0,69% | 1.209.503,00 |
| 12.06.2025 | 2,63 | 2,63 | 2,56 | 2,60 | -1,67% | 1.460.435,00 |
| 11.06.2025 | 2,66 | 2,72 | 2,64 | 2,64 | 0,04% | 917.656,00 |
| 10.06.2025 | 2,77 | 2,78 | 2,61 | 2,64 | -5,12% | 1.476.822,00 |
| 09.06.2025 | 2,88 | 2,90 | 2,77 | 2,78 | -3,42% | 1.362.274,00 |
| 06.06.2025 | 2,83 | 2,94 | 2,83 | 2,88 | 1,69% | 1.186.158,00 |
| 05.06.2025 | 2,80 | 2,86 | 2,75 | 2,83 | -1,22% | 1.463.825,00 |
| 04.06.2025 | 3,27 | 3,32 | 2,82 | 2,87 | -13,85% | 2.667.132,00 |
| 03.06.2025 | 3,39 | 3,39 | 3,29 | 3,33 | -1,71% | 694.487,00 |
| 02.06.2025 | 3,38 | 3,44 | 3,37 | 3,39 | -0,59% | 434.228,00 |
| 30.05.2025 | 3,39 | 3,45 | 3,38 | 3,41 | 1,04% | 874.200,00 |
| 29.05.2025 | 3,38 | 3,40 | 3,36 | 3,37 | -0,41% | 1.010.723,00 |
| 28.05.2025 | 3,43 | 3,43 | 3,36 | 3,39 | -1,08% | 936.632,00 |