33,300€
2,27%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,29 | 33,52 | 33,12 | 33,28 | -0,92% | - |
| 26.02.2026 | 33,35 | 33,68 | 32,91 | 33,59 | 0,60% | - |
| 25.02.2026 | 33,27 | 33,70 | 32,76 | 33,39 | 0,36% | - |
| 24.02.2026 | 33,61 | 33,77 | 32,97 | 33,27 | -0,95% | 570,00 |
| 23.02.2026 | 33,61 | 33,99 | 33,55 | 33,59 | -0,15% | 330,00 |
| 20.02.2026 | 34,01 | 34,28 | 33,21 | 33,64 | -0,91% | - |
| 19.02.2026 | 34,03 | 34,08 | 33,57 | 33,95 | -0,41% | 2.720,00 |
| 18.02.2026 | 34,21 | 34,23 | 33,52 | 34,09 | -0,29% | - |
| 17.02.2026 | 34,06 | 34,33 | 33,52 | 34,19 | 0,23% | - |
| 16.02.2026 | 32,75 | 34,17 | 32,75 | 34,11 | 5,15% | - |
| 13.02.2026 | 32,73 | 32,92 | 32,24 | 32,44 | 1,37% | - |
| 12.02.2026 | 33,42 | 33,45 | 32,00 | 32,00 | -4,16% | - |
| 11.02.2026 | 33,29 | 33,44 | 33,18 | 33,39 | 0,33% | - |
| 10.02.2026 | 32,98 | 33,68 | 32,96 | 33,28 | 0,94% | - |
| 09.02.2026 | 32,01 | 33,13 | 31,99 | 32,97 | 3,84% | - |
| 06.02.2026 | 32,85 | 32,87 | 31,72 | 31,75 | 0,16% | - |
| 05.02.2026 | 33,25 | 33,35 | 31,70 | 31,70 | -4,66% | - |
| 04.02.2026 | 33,18 | 33,65 | 33,17 | 33,25 | 2,62% | - |
| 03.02.2026 | 33,47 | 33,79 | 32,40 | 32,40 | -3,51% | 126,00 |
| 02.02.2026 | 34,38 | 34,44 | 33,39 | 33,58 | -2,67% | - |
| 30.01.2026 | 34,43 | 34,85 | 34,32 | 34,50 | 0,00% | - |
| 29.01.2026 | 35,13 | 35,28 | 34,37 | 34,50 | -1,77% | - |
| 28.01.2026 | 34,51 | 35,16 | 34,37 | 35,12 | 1,83% | - |
| 27.01.2026 | 34,45 | 34,63 | 34,31 | 34,49 | -0,17% | - |
| 26.01.2026 | 35,00 | 35,32 | 33,83 | 34,55 | -1,20% | - |
| 23.01.2026 | 35,83 | 36,39 | 34,93 | 34,97 | -0,31% | - |
| 22.01.2026 | 35,53 | 35,94 | 35,08 | 35,08 | -1,32% | - |
| 21.01.2026 | 36,01 | 36,05 | 35,35 | 35,55 | -1,17% | 525,00 |
| 20.01.2026 | 36,36 | 36,52 | 35,65 | 35,97 | -1,32% | - |
| 19.01.2026 | 36,09 | 36,55 | 36,03 | 36,45 | 0,47% | - |
| 16.01.2026 | 36,18 | 36,96 | 35,78 | 36,28 | 0,25% | 4.500,00 |
| 15.01.2026 | 35,79 | 36,36 | 35,72 | 36,19 | 1,15% | - |
| 14.01.2026 | 36,17 | 36,43 | 35,45 | 35,78 | -0,89% | - |
| 13.01.2026 | 34,89 | 36,72 | 34,85 | 36,10 | 3,47% | - |
| 12.01.2026 | 34,21 | 34,92 | 34,21 | 34,89 | 1,31% | - |
| 09.01.2026 | 34,03 | 34,53 | 33,90 | 34,44 | 0,50% | - |
| 08.01.2026 | 34,77 | 35,05 | 34,25 | 34,27 | -1,15% | - |
| 07.01.2026 | 34,13 | 34,96 | 33,85 | 34,67 | 1,79% | 165,00 |
| 06.01.2026 | 34,13 | 34,13 | 34,06 | 34,06 | -0,23% | - |
| 05.01.2026 | 35,23 | 35,25 | 34,03 | 34,14 | -3,09% | 255,00 |
| 02.01.2026 | 34,28 | 35,87 | 33,72 | 35,23 | 2,56% | 125,00 |
| 30.12.2025 | 33,66 | 34,44 | 33,64 | 34,35 | 4,28% | - |
| 29.12.2025 | 33,57 | 33,76 | 32,94 | 32,94 | -1,67% | 10,00 |
| 23.12.2025 | 33,62 | 33,87 | 33,01 | 33,50 | 1,58% | 25,00 |
| 22.12.2025 | 33,82 | 33,83 | 32,83 | 32,98 | -2,66% | 520,00 |
| 19.12.2025 | 33,97 | 34,32 | 33,21 | 33,88 | -0,73% | 45,00 |
| 18.12.2025 | 35,18 | 35,31 | 34,12 | 34,13 | -0,32% | - |
| 17.12.2025 | 35,75 | 35,75 | 34,24 | 34,24 | -4,36% | - |
| 16.12.2025 | 36,28 | 36,29 | 35,65 | 35,80 | -1,35% | - |
| 15.12.2025 | 36,75 | 36,88 | 36,28 | 36,29 | -1,17% | - |
| 12.12.2025 | 36,83 | 36,89 | 36,45 | 36,72 | -0,08% | 8,00 |
| 11.12.2025 | 36,91 | 37,08 | 36,58 | 36,75 | -0,60% | - |
| 10.12.2025 | 37,60 | 38,17 | 36,85 | 36,97 | 1,18% | - |
| 09.12.2025 | 36,66 | 37,95 | 36,47 | 36,54 | 1,44% | 270,00 |
| 08.12.2025 | 37,00 | 37,03 | 36,02 | 36,02 | 0,39% | - |
| 05.12.2025 | 37,79 | 38,65 | 35,88 | 35,88 | -3,29% | - |
| 04.12.2025 | 38,54 | 38,83 | 37,10 | 37,10 | -1,12% | - |
| 03.12.2025 | 39,39 | 39,42 | 37,52 | 37,52 | -2,24% | - |
| 02.12.2025 | 39,68 | 39,72 | 38,38 | 38,38 | -0,67% | - |
| 01.12.2025 | 39,58 | 41,07 | 38,64 | 38,64 | -0,36% | - |
| 28.11.2025 | 39,16 | 39,78 | 38,78 | 38,78 | 0,78% | - |
| 27.11.2025 | 36,83 | 39,80 | 36,83 | 38,48 | 6,06% | - |
| 26.11.2025 | 37,03 | 37,10 | 36,28 | 36,28 | -1,92% | 8,00 |
| 25.11.2025 | 37,34 | 37,38 | 36,73 | 36,99 | 2,07% | - |
| 24.11.2025 | 37,11 | 37,50 | 36,24 | 36,24 | 0,00% | - |
| 21.11.2025 | 37,23 | 37,23 | 36,24 | 36,24 | -1,58% | 75,00 |
| 20.11.2025 | 37,71 | 37,84 | 36,82 | 36,82 | -0,75% | 400,00 |
| 19.11.2025 | 37,30 | 37,92 | 37,10 | 37,10 | 0,32% | - |
| 18.11.2025 | 37,96 | 37,96 | 36,98 | 36,98 | -4,20% | 50,00 |
| 17.11.2025 | 39,46 | 39,47 | 37,82 | 38,60 | 1,31% | 136,00 |
| 14.11.2025 | 39,63 | 39,66 | 38,10 | 38,10 | -3,96% | - |
| 13.11.2025 | 39,69 | 40,29 | 39,42 | 39,67 | -0,78% | - |
| 12.11.2025 | 40,09 | 40,33 | 39,65 | 39,98 | 4,50% | - |
| 11.11.2025 | 40,06 | 40,10 | 38,26 | 38,26 | -4,54% | 400,00 |
| 10.11.2025 | 40,07 | 40,76 | 40,04 | 40,08 | -0,10% | - |
| 07.11.2025 | 40,75 | 40,79 | 39,81 | 40,12 | -1,45% | - |
| 06.11.2025 | 40,59 | 41,01 | 40,48 | 40,71 | 0,27% | - |
| 05.11.2025 | 40,54 | 40,85 | 40,30 | 40,60 | 0,12% | 10,00 |
| 04.11.2025 | 41,27 | 41,28 | 40,48 | 40,55 | -1,79% | - |
| 03.11.2025 | 41,55 | 41,96 | 41,21 | 41,29 | -0,65% | - |
| 31.10.2025 | 41,81 | 42,04 | 41,40 | 41,56 | 0,78% | 375,00 |
| 30.10.2025 | 41,66 | 42,22 | 41,24 | 41,24 | 0,59% | - |
| 29.10.2025 | 42,48 | 42,70 | 41,00 | 41,00 | -2,19% | - |
| 28.10.2025 | 42,48 | 42,84 | 41,92 | 41,92 | 0,38% | - |
| 27.10.2025 | 43,06 | 43,14 | 41,76 | 41,76 | -3,04% | - |
| 24.10.2025 | 43,86 | 43,91 | 42,78 | 43,07 | -1,85% | - |
| 23.10.2025 | 43,83 | 44,24 | 43,55 | 43,88 | 2,19% | 250,00 |
| 22.10.2025 | 43,76 | 44,27 | 42,94 | 42,94 | 0,47% | 57,00 |
| 21.10.2025 | 43,82 | 44,19 | 42,74 | 42,74 | -0,23% | - |
| 20.10.2025 | 43,43 | 43,94 | 42,84 | 42,84 | -1,43% | - |
| 17.10.2025 | 43,72 | 43,76 | 42,69 | 43,46 | 1,26% | - |
| 16.10.2025 | 43,79 | 44,21 | 42,92 | 42,92 | 0,75% | 16,00 |
| 15.10.2025 | 43,36 | 44,16 | 42,60 | 42,60 | 0,95% | - |
| 14.10.2025 | 44,63 | 44,63 | 42,20 | 42,20 | -2,76% | 50,00 |
| 13.10.2025 | 45,89 | 45,95 | 43,40 | 43,40 | -4,24% | - |
| 10.10.2025 | 45,95 | 46,92 | 45,32 | 45,32 | -1,11% | - |
| 09.10.2025 | 45,72 | 46,65 | 45,47 | 45,83 | 1,98% | - |
| 08.10.2025 | 46,42 | 46,87 | 44,94 | 44,94 | -1,49% | - |
| 07.10.2025 | 46,49 | 46,76 | 45,62 | 45,62 | 0,00% | 69,00 |
| 06.10.2025 | 46,69 | 47,47 | 45,62 | 45,62 | 0,40% | - |