£2,640
0,95%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 3,38 | 3,43 | 3,35 | 3,42 | 2,61% | 1.355.347,00 |
| 26.05.2025 | 3,33 | 3,34 | 3,33 | 3,34 | -0,42% | - |
| 23.05.2025 | 3,38 | 3,38 | 3,31 | 3,35 | -0,65% | 666.306,00 |
| 22.05.2025 | 3,36 | 3,38 | 3,34 | 3,37 | -0,21% | 1.063.416,00 |
| 21.05.2025 | 3,44 | 3,44 | 3,35 | 3,38 | -1,92% | 920.710,00 |
| 20.05.2025 | 3,41 | 3,45 | 3,38 | 3,45 | 0,97% | 1.037.158,00 |
| 19.05.2025 | 3,42 | 3,44 | 3,36 | 3,41 | -0,84% | 682.031,00 |
| 16.05.2025 | 3,38 | 3,46 | 3,37 | 3,44 | 2,44% | 992.657,00 |
| 15.05.2025 | 3,39 | 3,42 | 3,35 | 3,36 | -1,18% | 954.528,00 |
| 14.05.2025 | 3,36 | 3,40 | 3,33 | 3,40 | 1,49% | 527.706,00 |
| 13.05.2025 | 3,26 | 3,37 | 3,26 | 3,35 | 2,48% | 455.733,00 |
| 12.05.2025 | 3,37 | 3,40 | 3,24 | 3,27 | -2,27% | 723.485,00 |
| 09.05.2025 | 3,37 | 3,37 | 3,31 | 3,34 | -0,77% | 765.220,00 |
| 08.05.2025 | 3,32 | 3,41 | 3,31 | 3,37 | 1,08% | 1.318.250,00 |
| 07.05.2025 | 3,37 | 3,40 | 3,33 | 3,33 | -0,77% | 596.201,00 |
| 06.05.2025 | 3,40 | 3,49 | 3,36 | 3,36 | -0,80% | 1.255.993,00 |
| 05.05.2025 | 3,40 | 3,42 | 3,39 | 3,39 | -0,93% | - |
| 02.05.2025 | 3,45 | 3,47 | 3,36 | 3,42 | -0,23% | 713.778,00 |
| 01.05.2025 | 3,37 | 3,44 | 3,37 | 3,43 | 2,48% | 391.656,00 |
| 30.04.2025 | 3,33 | 3,37 | 3,33 | 3,34 | -0,30% | 545.155,00 |
| 29.04.2025 | 3,34 | 3,37 | 3,32 | 3,35 | 1,36% | 772.312,00 |
| 28.04.2025 | 3,28 | 3,33 | 3,28 | 3,31 | 0,95% | 876.939,00 |
| 25.04.2025 | 3,27 | 3,32 | 3,25 | 3,28 | 0,52% | 679.926,00 |
| 24.04.2025 | 3,32 | 3,33 | 3,26 | 3,26 | -1,24% | 495.388,00 |
| 23.04.2025 | 3,29 | 3,36 | 3,29 | 3,30 | 1,09% | 916.165,00 |
| 22.04.2025 | 3,25 | 3,29 | 3,24 | 3,27 | 1,22% | 960.193,00 |
| 17.04.2025 | 3,13 | 3,23 | 3,13 | 3,23 | 2,30% | 1.042.886,00 |
| 16.04.2025 | 3,11 | 3,16 | 3,07 | 3,15 | 0,69% | 847.719,00 |
| 15.04.2025 | 3,22 | 3,22 | 3,03 | 3,13 | 4,57% | 1.942.491,00 |
| 14.04.2025 | 2,92 | 3,01 | 2,92 | 3,00 | 4,43% | 1.228.819,00 |
| 11.04.2025 | 2,87 | 2,89 | 2,80 | 2,87 | 1,16% | 630.664,00 |
| 10.04.2025 | 2,95 | 2,97 | 2,79 | 2,84 | -0,14% | 1.061.415,00 |
| 09.04.2025 | 2,72 | 2,87 | 2,72 | 2,84 | 1,68% | 1.204.858,00 |
| 08.04.2025 | 2,76 | 2,82 | 2,71 | 2,79 | 3,25% | 750.706,00 |
| 07.04.2025 | 2,69 | 2,83 | 2,61 | 2,71 | -1,78% | 847.428,00 |
| 04.04.2025 | 2,85 | 2,91 | 2,73 | 2,75 | -4,14% | 680.123,00 |
| 03.04.2025 | 2,78 | 2,92 | 2,78 | 2,87 | 2,28% | 1.331.458,00 |
| 02.04.2025 | 2,74 | 2,81 | 2,72 | 2,81 | 2,63% | 658.184,00 |
| 01.04.2025 | 2,62 | 2,74 | 2,60 | 2,74 | 4,99% | 984.716,00 |
| 31.03.2025 | 2,67 | 2,70 | 2,61 | 2,61 | -2,54% | 624.347,00 |
| 28.03.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 2,45% | 1.134.920,00 |
| 27.03.2025 | 2,60 | 2,62 | 2,59 | 2,61 | 0,23% | 433.001,00 |
| 26.03.2025 | 2,64 | 2,64 | 2,59 | 2,61 | -0,84% | 413.128,00 |
| 25.03.2025 | 2,64 | 2,65 | 2,62 | 2,63 | 0,04% | 311.168,00 |
| 24.03.2025 | 2,66 | 2,67 | 2,61 | 2,63 | -0,94% | 582.978,00 |
| 21.03.2025 | 2,73 | 2,73 | 2,64 | 2,65 | -3,11% | 310.745,00 |
| 20.03.2025 | 2,73 | 2,76 | 2,71 | 2,74 | 1,24% | 390.541,00 |
| 19.03.2025 | 2,75 | 2,76 | 2,69 | 2,70 | -1,94% | 340.182,00 |
| 18.03.2025 | 2,76 | 2,79 | 2,73 | 2,76 | 0,36% | 433.337,00 |
| 17.03.2025 | 2,65 | 2,75 | 2,64 | 2,75 | 3,90% | 578.782,00 |
| 14.03.2025 | 2,67 | 2,71 | 2,64 | 2,64 | -1,20% | 473.774,00 |
| 13.03.2025 | 2,71 | 2,71 | 2,66 | 2,68 | -0,52% | 337.249,00 |
| 12.03.2025 | 2,71 | 2,73 | 2,68 | 2,69 | -0,63% | 334.446,00 |
| 11.03.2025 | 2,76 | 2,79 | 2,71 | 2,71 | -0,95% | 275.277,00 |
| 10.03.2025 | 2,71 | 2,75 | 2,69 | 2,73 | 1,07% | 638.725,00 |
| 07.03.2025 | 2,65 | 2,71 | 2,62 | 2,70 | 2,15% | 607.327,00 |
| 06.03.2025 | 2,61 | 2,66 | 2,60 | 2,65 | 1,65% | 926.340,00 |
| 05.03.2025 | 2,56 | 2,66 | 2,56 | 2,60 | 1,72% | 924.413,00 |
| 04.03.2025 | 2,66 | 2,66 | 2,56 | 2,56 | -4,69% | 485.526,00 |
| 03.03.2025 | 2,76 | 2,77 | 2,68 | 2,69 | -3,21% | 518.269,00 |
| 28.02.2025 | 2,78 | 2,81 | 2,75 | 2,77 | -1,46% | 360.452,00 |
| 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 |