42,740€
-0,42%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 44,33 | 47,44 | 44,33 | 45,44 | 5,48% | - |
| 02.10.2025 | 44,90 | 44,97 | 43,08 | 43,08 | -1,60% | - |
| 01.10.2025 | 44,18 | 45,04 | 43,78 | 43,78 | 1,20% | - |
| 30.09.2025 | 42,89 | 44,27 | 42,78 | 43,26 | 0,79% | - |
| 29.09.2025 | 42,40 | 43,16 | 42,39 | 42,92 | 1,30% | - |
| 26.09.2025 | 42,18 | 42,37 | 42,05 | 42,37 | 0,50% | - |
| 25.09.2025 | 42,09 | 42,31 | 42,04 | 42,16 | 0,21% | - |
| 24.09.2025 | 42,50 | 42,52 | 41,94 | 42,07 | -1,06% | - |
| 23.09.2025 | 42,29 | 42,64 | 42,26 | 42,52 | 0,40% | 362,00 |
| 22.09.2025 | 43,02 | 43,02 | 42,24 | 42,35 | -1,56% | - |
| 19.09.2025 | 43,15 | 43,41 | 42,78 | 43,02 | -0,35% | - |
| 18.09.2025 | 43,09 | 43,58 | 42,83 | 43,17 | -0,02% | 75,00 |
| 17.09.2025 | 42,84 | 43,34 | 42,78 | 43,18 | 0,79% | - |
| 16.09.2025 | 42,91 | 43,45 | 42,60 | 42,84 | -0,16% | - |
| 15.09.2025 | 42,04 | 43,11 | 42,04 | 42,91 | 2,07% | 200,00 |
| 12.09.2025 | 42,03 | 42,62 | 41,97 | 42,04 | -0,26% | - |
| 11.09.2025 | 42,32 | 42,37 | 41,88 | 42,15 | -0,47% | - |
| 10.09.2025 | 42,84 | 42,87 | 41,89 | 42,35 | -1,17% | 4,00 |
| 09.09.2025 | 43,09 | 43,10 | 42,48 | 42,85 | -0,60% | - |
| 08.09.2025 | 43,30 | 43,38 | 42,69 | 43,11 | -0,48% | 7,00 |
| 05.09.2025 | 43,52 | 43,70 | 43,26 | 43,32 | -0,44% | - |
| 04.09.2025 | 43,42 | 43,83 | 43,28 | 43,51 | 0,16% | - |
| 03.09.2025 | 43,51 | 43,74 | 43,27 | 43,44 | -0,25% | - |
| 02.09.2025 | 43,29 | 43,77 | 43,20 | 43,55 | 0,55% | 94,00 |
| 01.09.2025 | 43,52 | 43,74 | 42,68 | 43,31 | -0,53% | - |
| 29.08.2025 | 42,83 | 44,60 | 42,82 | 43,54 | 1,66% | 40,00 |
| 28.08.2025 | 43,05 | 43,38 | 42,74 | 42,83 | -0,74% | - |
| 27.08.2025 | 42,76 | 43,31 | 42,62 | 43,15 | 0,86% | 20,00 |
| 26.08.2025 | 43,07 | 43,08 | 42,65 | 42,78 | -0,63% | - |
| 25.08.2025 | 42,99 | 43,23 | 42,73 | 43,05 | 0,12% | - |
| 22.08.2025 | 43,34 | 43,43 | 42,97 | 43,00 | -0,78% | - |
| 21.08.2025 | 43,26 | 43,77 | 43,18 | 43,34 | 0,09% | - |
| 20.08.2025 | 43,72 | 43,86 | 43,24 | 43,30 | -1,10% | - |
| 19.08.2025 | 43,33 | 43,98 | 43,32 | 43,78 | 1,13% | - |
| 18.08.2025 | 43,10 | 43,57 | 43,06 | 43,29 | 0,46% | - |
| 15.08.2025 | 43,08 | 43,13 | 43,04 | 43,09 | 0,12% | - |
| 14.08.2025 | 43,26 | 43,29 | 42,26 | 43,04 | -0,60% | 138,00 |
| 13.08.2025 | 43,14 | 43,43 | 42,08 | 43,30 | 0,32% | - |
| 12.08.2025 | 43,41 | 43,50 | 43,11 | 43,16 | -0,53% | - |
| 11.08.2025 | 44,29 | 44,54 | 43,19 | 43,39 | -2,03% | 375,00 |
| 08.08.2025 | 44,11 | 44,44 | 44,00 | 44,29 | 0,41% | 8,00 |
| 07.08.2025 | 43,85 | 44,47 | 43,37 | 44,11 | 0,57% | 150,00 |
| 06.08.2025 | 43,44 | 43,96 | 43,39 | 43,86 | 1,04% | - |
| 05.08.2025 | 43,09 | 44,42 | 42,98 | 43,41 | 0,77% | - |
| 04.08.2025 | 43,19 | 43,43 | 43,01 | 43,08 | -0,23% | - |
| 01.08.2025 | 44,25 | 44,29 | 43,09 | 43,18 | -2,42% | - |
| 31.07.2025 | 44,12 | 44,34 | 43,99 | 44,25 | 0,32% | 65,00 |
| 30.07.2025 | 43,99 | 44,37 | 43,97 | 44,11 | 0,27% | - |
| 29.07.2025 | 44,19 | 44,34 | 43,64 | 43,99 | -0,45% | - |
| 28.07.2025 | 43,72 | 44,49 | 43,68 | 44,19 | 1,12% | - |
| 25.07.2025 | 43,31 | 43,78 | 43,20 | 43,70 | 0,92% | - |
| 24.07.2025 | 43,59 | 43,73 | 43,14 | 43,30 | -0,64% | - |
| 23.07.2025 | 43,58 | 44,00 | 43,32 | 43,58 | -0,02% | - |
| 22.07.2025 | 43,69 | 43,85 | 43,29 | 43,59 | -0,25% | 92,00 |
| 21.07.2025 | 44,15 | 45,30 | 43,28 | 43,70 | -0,97% | - |
| 18.07.2025 | 42,66 | 44,62 | 42,65 | 44,13 | 3,42% | - |
| 17.07.2025 | 43,19 | 43,22 | 42,34 | 42,67 | -1,18% | 12,00 |
| 16.07.2025 | 43,48 | 43,53 | 42,87 | 43,18 | -0,67% | 500,00 |
| 15.07.2025 | 44,47 | 44,66 | 43,36 | 43,47 | -1,11% | 500,00 |
| 14.07.2025 | 44,64 | 44,69 | 43,94 | 43,96 | -0,81% | - |
| 11.07.2025 | 44,56 | 44,80 | 44,25 | 44,32 | 0,11% | - |
| 10.07.2025 | 44,90 | 45,37 | 43,96 | 44,27 | -1,45% | - |
| 09.07.2025 | 47,52 | 47,69 | 44,58 | 44,92 | -5,55% | 16,00 |
| 08.07.2025 | 48,20 | 48,74 | 47,09 | 47,56 | -1,25% | 70,00 |
| 07.07.2025 | 49,04 | 49,05 | 48,07 | 48,16 | -1,81% | - |
| 04.07.2025 | 49,42 | 49,64 | 48,75 | 49,05 | -0,76% | - |
| 03.07.2025 | 49,09 | 49,89 | 49,07 | 49,43 | 0,64% | - |
| 02.07.2025 | 50,00 | 50,02 | 49,00 | 49,11 | -1,93% | - |
| 01.07.2025 | 50,02 | 50,34 | 49,06 | 50,08 | 0,21% | - |
| 30.06.2025 | 50,43 | 50,82 | 49,70 | 49,97 | -0,89% | - |
| 27.06.2025 | 51,16 | 51,33 | 50,41 | 50,42 | -1,50% | 1.980,00 |
| 26.06.2025 | 51,60 | 52,13 | 50,39 | 51,19 | -0,79% | - |
| 25.06.2025 | 51,58 | 52,08 | 51,23 | 51,60 | 0,10% | - |
| 24.06.2025 | 50,95 | 51,80 | 50,94 | 51,55 | 1,30% | - |
| 23.06.2025 | 51,14 | 51,50 | 50,49 | 50,89 | -0,62% | - |
| 20.06.2025 | 51,48 | 52,65 | 50,18 | 51,21 | -0,42% | - |
| 19.06.2025 | 51,40 | 51,45 | 51,25 | 51,43 | 0,00% | 9,00 |
| 18.06.2025 | 55,08 | 55,18 | 50,93 | 51,43 | -6,63% | - |
| 17.06.2025 | 55,70 | 55,73 | 53,40 | 55,08 | -1,12% | - |
| 16.06.2025 | 52,95 | 57,55 | 52,95 | 55,70 | 5,19% | - |
| 13.06.2025 | 50,94 | 53,18 | 49,53 | 52,95 | 3,66% | - |
| 12.06.2025 | 50,08 | 52,13 | 49,24 | 51,08 | 1,93% | - |
| 11.06.2025 | 51,90 | 51,90 | 48,94 | 50,12 | -3,35% | - |
| 10.06.2025 | 53,10 | 54,05 | 51,60 | 51,85 | -2,35% | - |
| 09.06.2025 | 50,73 | 54,30 | 50,73 | 53,10 | 4,69% | - |
| 06.06.2025 | 50,13 | 51,90 | 48,56 | 50,72 | 1,13% | - |
| 05.06.2025 | 50,02 | 50,82 | 49,41 | 50,16 | 0,25% | 1.000,00 |
| 04.06.2025 | 49,52 | 50,46 | 49,47 | 50,03 | 1,14% | - |
| 03.06.2025 | 49,76 | 50,08 | 48,65 | 49,47 | -0,56% | 24,00 |
| 02.06.2025 | 50,59 | 50,68 | 49,54 | 49,75 | -2,22% | - |