£4,256
-0,49%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 4,28 | 4,30 | 4,23 | 4,25 | -0,72% | - |
| 13.09.2024 | 4,21 | 4,29 | 4,19 | 4,28 | 1,37% | 335.674,00 |
| 12.09.2024 | 4,25 | 4,27 | 4,21 | 4,22 | 0,75% | 380.949,00 |
| 11.09.2024 | 4,17 | 4,26 | 4,17 | 4,19 | 0,86% | 688.530,00 |
| 10.09.2024 | 4,22 | 4,22 | 4,15 | 4,15 | -2,49% | 797.572,00 |
| 09.09.2024 | 4,28 | 4,30 | 4,21 | 4,26 | 0,88% | 568.576,00 |
| 06.09.2024 | 4,40 | 4,40 | 4,21 | 4,22 | -4,42% | 398.006,00 |
| 05.09.2024 | 4,44 | 4,46 | 4,42 | 4,42 | -0,56% | 241.843,00 |
| 04.09.2024 | 4,41 | 4,45 | 4,39 | 4,44 | -0,39% | 251.628,00 |
| 03.09.2024 | 4,37 | 4,46 | 4,37 | 4,46 | 2,35% | 135.314,00 |
| 02.09.2024 | 4,44 | 4,45 | 4,35 | 4,36 | -2,24% | 157.753,00 |
| 30.08.2024 | 4,47 | 4,48 | 4,45 | 4,46 | -0,16% | 444.101,00 |
| 29.08.2024 | 4,41 | 4,50 | 4,40 | 4,46 | 1,32% | 507.759,00 |
| 28.08.2024 | 4,46 | 4,46 | 4,40 | 4,41 | -1,35% | 382.874,00 |
| 27.08.2024 | 4,52 | 4,52 | 4,44 | 4,47 | -1,14% | 394.412,00 |
| 26.08.2024 | 4,52 | 4,53 | 4,52 | 4,52 | 0,04% | - |
| 23.08.2024 | 4,39 | 4,52 | 4,39 | 4,52 | 2,92% | 746.652,00 |
| 22.08.2024 | 4,39 | 4,43 | 4,38 | 4,39 | 0,05% | 431.689,00 |
| 21.08.2024 | 4,40 | 4,41 | 4,37 | 4,39 | -0,13% | 324.904,00 |
| 20.08.2024 | 4,49 | 4,50 | 4,37 | 4,39 | -2,30% | 399.483,00 |
| 19.08.2024 | 4,48 | 4,52 | 4,46 | 4,49 | 0,45% | 295.740,00 |
| 16.08.2024 | 4,47 | 4,49 | 4,42 | 4,47 | 0,02% | 496.343,00 |
| 15.08.2024 | 4,47 | 4,54 | 4,45 | 4,47 | -0,04% | 540.231,00 |
| 14.08.2024 | 4,49 | 4,51 | 4,47 | 4,48 | 0,11% | 406.757,00 |
| 13.08.2024 | 4,46 | 4,48 | 4,43 | 4,47 | 0,09% | 314.606,00 |
| 12.08.2024 | 4,63 | 4,64 | 4,46 | 4,47 | -2,04% | 516.130,00 |
| 09.08.2024 | 4,53 | 4,61 | 4,53 | 4,56 | 0,87% | 275.474,00 |
| 08.08.2024 | 4,59 | 4,59 | 4,50 | 4,52 | -1,79% | 817.376,00 |
| 07.08.2024 | 4,60 | 4,63 | 4,56 | 4,60 | 1,01% | 505.403,00 |
| 06.08.2024 | 4,55 | 4,59 | 4,54 | 4,56 | 0,75% | 526.278,00 |
| 05.08.2024 | 4,49 | 4,56 | 4,45 | 4,52 | -0,37% | 854.218,00 |
| 02.08.2024 | 4,54 | 4,57 | 4,51 | 4,54 | -1,13% | 455.358,00 |
| 01.08.2024 | 4,69 | 4,72 | 4,58 | 4,59 | -1,87% | 251.357,00 |
| 31.07.2024 | 4,71 | 4,72 | 4,67 | 4,68 | 0,03% | 151.868,00 |
| 30.07.2024 | 4,66 | 4,69 | 4,63 | 4,68 | 0,39% | 100.332,00 |
| 29.07.2024 | 4,67 | 4,70 | 4,64 | 4,66 | -0,26% | 263.355,00 |
| 26.07.2024 | 4,57 | 4,68 | 4,57 | 4,67 | 2,10% | 274.193,00 |
| 25.07.2024 | 4,53 | 4,58 | 4,49 | 4,58 | 0,53% | 190.838,00 |
| 24.07.2024 | 4,59 | 4,65 | 4,55 | 4,55 | -2,13% | 351.048,00 |
| 23.07.2024 | 4,61 | 4,65 | 4,60 | 4,65 | 0,54% | 295.979,00 |
| 22.07.2024 | 4,59 | 4,67 | 4,57 | 4,63 | 0,76% | 212.867,00 |
| 19.07.2024 | 4,61 | 4,63 | 4,58 | 4,59 | -0,80% | 229.418,00 |
| 18.07.2024 | 4,63 | 4,68 | 4,63 | 4,63 | 0,39% | 592.019,00 |
| 17.07.2024 | 4,64 | 4,67 | 4,60 | 4,61 | -1,03% | 823.832,00 |
| 16.07.2024 | 4,42 | 4,72 | 4,42 | 4,66 | 4,86% | 867.789,00 |
| 15.07.2024 | 4,46 | 4,46 | 4,36 | 4,44 | -1,40% | 331.382,00 |
| 12.07.2024 | 4,46 | 4,50 | 4,44 | 4,50 | 1,15% | 292.217,00 |
| 11.07.2024 | 4,42 | 4,45 | 4,37 | 4,45 | 0,51% | 735.182,00 |
| 10.07.2024 | 4,43 | 4,47 | 4,41 | 4,43 | 0,08% | 293.750,00 |
| 09.07.2024 | 4,58 | 4,59 | 4,42 | 4,43 | -2,72% | 969.986,00 |
| 08.07.2024 | 4,44 | 4,57 | 4,44 | 4,55 | 3,15% | 580.296,00 |
| 05.07.2024 | 4,38 | 4,43 | 4,34 | 4,41 | 1,26% | 522.357,00 |
| 04.07.2024 | 4,37 | 4,40 | 4,35 | 4,36 | -0,05% | 217.839,00 |
| 03.07.2024 | 4,38 | 4,42 | 4,34 | 4,36 | -0,84% | 322.599,00 |
| 02.07.2024 | 4,39 | 4,43 | 4,36 | 4,40 | -0,54% | 416.641,00 |
| 01.07.2024 | 4,42 | 4,46 | 4,40 | 4,42 | 0,84% | 409.270,00 |
| 28.06.2024 | 4,47 | 4,49 | 4,37 | 4,38 | -1,53% | 503.427,00 |
| 27.06.2024 | 4,43 | 4,48 | 4,43 | 4,45 | -1,66% | 1.125.768,00 |
| 26.06.2024 | 4,58 | 4,63 | 4,52 | 4,53 | -1,65% | 421.103,00 |
| 25.06.2024 | 4,62 | 4,64 | 4,59 | 4,60 | -1,07% | 463.279,00 |
| 24.06.2024 | 4,65 | 4,72 | 4,64 | 4,65 | -1,02% | 528.931,00 |
| 21.06.2024 | 4,63 | 4,71 | 4,63 | 4,70 | -1,57% | 1.067.861,00 |
| 20.06.2024 | 4,70 | 4,79 | 4,70 | 4,78 | 1,55% | 356.076,00 |
| 19.06.2024 | 4,71 | 4,72 | 4,68 | 4,70 | -0,40% | 250.127,00 |
| 18.06.2024 | 4,76 | 4,79 | 4,70 | 4,72 | -0,53% | 381.592,00 |
| 17.06.2024 | 4,65 | 4,76 | 4,65 | 4,75 | 2,55% | 551.236,00 |
| 14.06.2024 | 4,65 | 4,66 | 4,60 | 4,63 | -0,64% | 423.625,00 |
| 13.06.2024 | 4,71 | 4,71 | 4,64 | 4,66 | -1,38% | 626.330,00 |
| 12.06.2024 | 4,82 | 4,83 | 4,71 | 4,72 | -2,68% | 678.909,00 |
| 11.06.2024 | 4,95 | 4,97 | 4,84 | 4,85 | -0,55% | 428.801,00 |
| 10.06.2024 | 4,90 | 4,90 | 4,85 | 4,88 | -1,23% | 336.078,00 |
| 07.06.2024 | 4,96 | 4,97 | 4,84 | 4,94 | -0,70% | 654.977,00 |
| 06.06.2024 | 5,00 | 5,05 | 4,92 | 4,98 | -2,14% | 853.807,00 |
| 05.06.2024 | 5,35 | 5,36 | 5,05 | 5,09 | -7,24% | 1.266.242,00 |
| 04.06.2024 | 5,51 | 5,53 | 5,45 | 5,48 | -0,62% | 526.601,00 |
| 03.06.2024 | 5,54 | 5,57 | 5,50 | 5,52 | 1,06% | 498.433,00 |
| 31.05.2024 | 5,43 | 5,47 | 5,39 | 5,46 | -0,26% | 255.465,00 |
| 30.05.2024 | 5,43 | 5,47 | 5,39 | 5,47 | 1,05% | 827.432,00 |
| 29.05.2024 | 5,42 | 5,44 | 5,39 | 5,42 | 0,24% | 618.890,00 |
| 28.05.2024 | 5,50 | 5,55 | 5,38 | 5,40 | -1,86% | 546.055,00 |
| 27.05.2024 | 5,49 | 5,50 | 5,49 | 5,50 | -0,03% | - |
| 24.05.2024 | 5,50 | 5,53 | 5,49 | 5,51 | -0,22% | 415.461,00 |
| 23.05.2024 | 5,53 | 5,56 | 5,48 | 5,52 | -0,09% | 404.064,00 |
| 22.05.2024 | 5,39 | 5,53 | 5,39 | 5,52 | 1,71% | 457.472,00 |
| 21.05.2024 | 5,43 | 5,48 | 5,41 | 5,43 | -0,75% | 171.354,00 |
| 20.05.2024 | 5,45 | 5,52 | 5,43 | 5,47 | 0,51% | 199.734,00 |
| 17.05.2024 | 5,44 | 5,47 | 5,37 | 5,44 | -0,07% | 199.527,00 |
| 16.05.2024 | 5,38 | 5,46 | 5,36 | 5,45 | 2,08% | 433.850,00 |
| 15.05.2024 | 5,44 | 5,44 | 5,25 | 5,34 | -3,19% | 730.271,00 |
| 14.05.2024 | 5,52 | 5,53 | 5,46 | 5,51 | -0,61% | 247.378,00 |
| 13.05.2024 | 5,50 | 5,56 | 5,50 | 5,55 | 1,46% | 181.505,00 |
| 10.05.2024 | 5,37 | 5,47 | 5,37 | 5,47 | 1,94% | 148.592,00 |
| 09.05.2024 | 5,38 | 5,39 | 5,34 | 5,36 | -0,04% | 99.578,00 |
| 08.05.2024 | 5,32 | 5,38 | 5,31 | 5,36 | 1,19% | 277.953,00 |
| 07.05.2024 | 5,30 | 5,34 | 5,29 | 5,30 | 1,57% | 416.730,00 |
| 06.05.2024 | 5,20 | 5,23 | 5,20 | 5,22 | -0,02% | - |
| 03.05.2024 | 5,20 | 5,24 | 5,17 | 5,22 | 0,81% | 243.224,00 |
| 02.05.2024 | 5,21 | 5,22 | 5,14 | 5,18 | -0,33% | 306.371,00 |
| 01.05.2024 | 5,16 | 5,21 | 5,16 | 5,20 | 0,04% | 117.709,00 |
| 30.04.2024 | 5,23 | 5,24 | 5,19 | 5,19 | 0,29% | 371.875,00 |