31,360€
-2,00%
Echtzeit-Aktienkurs 11 BIT STUDIOS SA ZY -,10
Bid:
Ask:
Aktienkurse zur 11 BIT STUDIOS SA ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 32,77 | 33,48 | 31,89 | 31,95 | -2,41% | 525,00 |
| 17.06.2026 | 32,75 | 33,09 | 32,62 | 32,74 | 0,03% | - |
| 16.06.2026 | 32,51 | 32,82 | 32,35 | 32,73 | 0,74% | - |
| 15.06.2026 | 33,51 | 33,79 | 32,46 | 32,49 | -1,25% | - |
| 12.06.2026 | 33,34 | 33,80 | 32,73 | 32,90 | -1,47% | - |
| 11.06.2026 | 33,35 | 33,50 | 32,94 | 33,39 | -0,15% | 117,00 |
| 10.06.2026 | 33,98 | 34,06 | 33,29 | 33,44 | -1,91% | 420,00 |
| 09.06.2026 | 35,11 | 35,44 | 33,87 | 34,09 | -2,79% | 1.176,00 |
| 08.06.2026 | 35,73 | 35,73 | 34,90 | 35,07 | 0,78% | - |
| 05.06.2026 | 35,49 | 36,05 | 34,80 | 34,80 | -0,74% | - |
| 04.06.2026 | 35,30 | 35,48 | 35,06 | 35,06 | 0,00% | - |
| 03.06.2026 | 35,27 | 35,27 | 34,89 | 35,06 | -0,82% | - |
| 02.06.2026 | 35,65 | 35,79 | 35,09 | 35,35 | -0,11% | - |
| 01.06.2026 | 35,40 | 35,65 | 35,10 | 35,39 | 0,06% | - |
| 29.05.2026 | 35,25 | 36,09 | 35,15 | 35,37 | 0,06% | - |
| 28.05.2026 | 35,30 | 35,52 | 34,74 | 35,35 | -0,06% | - |
| 27.05.2026 | 36,19 | 36,19 | 35,19 | 35,37 | -2,21% | - |
| 26.05.2026 | 36,78 | 36,85 | 36,09 | 36,17 | -2,06% | - |
| 25.05.2026 | 36,49 | 37,22 | 36,49 | 36,93 | 1,65% | - |
| 22.05.2026 | 35,63 | 36,69 | 35,61 | 36,33 | 1,91% | - |
| 21.05.2026 | 36,49 | 37,16 | 35,49 | 35,65 | -2,57% | - |
| 20.05.2026 | 36,11 | 36,66 | 35,62 | 36,59 | 1,16% | - |
| 19.05.2026 | 34,94 | 37,36 | 34,94 | 36,17 | 3,28% | - |
| 18.05.2026 | 34,05 | 35,05 | 33,59 | 35,02 | 2,49% | - |
| 15.05.2026 | 34,45 | 34,84 | 34,02 | 34,17 | 1,09% | - |
| 14.05.2026 | 34,75 | 35,03 | 33,80 | 33,80 | -2,68% | - |
| 13.05.2026 | 35,49 | 35,49 | 34,44 | 34,73 | -1,98% | - |
| 12.05.2026 | 36,29 | 36,31 | 34,58 | 35,43 | -2,58% | - |
| 11.05.2026 | 36,25 | 36,66 | 35,83 | 36,37 | 0,11% | - |
| 08.05.2026 | 37,15 | 37,45 | 36,26 | 36,33 | -2,10% | 102,00 |
| 07.05.2026 | 37,53 | 37,96 | 37,10 | 37,11 | 0,84% | - |
| 06.05.2026 | 37,08 | 38,16 | 36,80 | 36,80 | -0,41% | 126,00 |
| 05.05.2026 | 36,75 | 37,56 | 36,61 | 36,95 | 0,05% | - |
| 04.05.2026 | 37,69 | 38,74 | 36,36 | 36,93 | -1,81% | - |
| 30.04.2026 | 37,39 | 38,03 | 37,23 | 37,61 | 0,45% | - |
| 29.04.2026 | 37,71 | 37,78 | 37,03 | 37,44 | -0,50% | - |
| 28.04.2026 | 38,83 | 38,83 | 37,09 | 37,63 | -3,07% | 4.230,00 |
| 27.04.2026 | 39,37 | 39,79 | 38,41 | 38,82 | -1,60% | - |
| 24.04.2026 | 40,35 | 40,95 | 38,96 | 39,45 | -2,30% | - |
| 23.04.2026 | 41,39 | 41,87 | 39,68 | 40,38 | -2,77% | 475,00 |
| 22.04.2026 | 39,93 | 41,89 | 39,56 | 41,53 | 5,59% | - |
| 21.04.2026 | 34,75 | 40,64 | 33,53 | 39,33 | 13,28% | 2.330,00 |
| 20.04.2026 | 34,75 | 35,37 | 34,50 | 34,72 | 1,70% | - |
| 17.04.2026 | 34,77 | 35,25 | 34,14 | 34,14 | -1,64% | - |
| 16.04.2026 | 32,63 | 35,16 | 32,32 | 34,71 | 6,57% | 85,00 |
| 15.04.2026 | 32,25 | 32,59 | 32,11 | 32,57 | 0,99% | - |
| 14.04.2026 | 32,11 | 32,45 | 31,56 | 32,25 | 1,42% | - |
| 13.04.2026 | 32,01 | 32,32 | 31,66 | 31,80 | -1,21% | - |
| 10.04.2026 | 31,89 | 32,66 | 31,81 | 32,19 | 3,44% | - |
| 09.04.2026 | 32,13 | 32,13 | 31,12 | 31,12 | -3,32% | - |
| 08.04.2026 | 31,73 | 32,54 | 31,59 | 32,19 | 3,14% | - |
| 07.04.2026 | 30,91 | 32,24 | 30,67 | 31,21 | 2,36% | - |
| 02.04.2026 | 31,04 | 31,29 | 30,44 | 30,49 | -2,62% | - |
| 01.04.2026 | 30,84 | 31,37 | 30,57 | 31,31 | 1,66% | - |
| 31.03.2026 | 30,46 | 31,10 | 30,29 | 30,80 | 1,52% | 1.860,00 |
| 30.03.2026 | 30,49 | 30,58 | 29,89 | 30,34 | -0,30% | 390,00 |
| 27.03.2026 | 31,48 | 31,72 | 30,06 | 30,43 | -3,52% | 100,00 |
| 26.03.2026 | 31,73 | 31,73 | 31,30 | 31,54 | 1,74% | - |
| 25.03.2026 | 31,60 | 31,89 | 31,00 | 31,00 | -1,87% | - |
| 24.03.2026 | 31,89 | 32,14 | 31,46 | 31,59 | -1,06% | - |
| 23.03.2026 | 31,65 | 32,27 | 31,16 | 31,93 | 0,60% | - |
| 20.03.2026 | 31,70 | 32,26 | 31,44 | 31,74 | 0,09% | - |
| 19.03.2026 | 31,99 | 32,23 | 31,20 | 31,71 | -1,00% | - |
| 18.03.2026 | 32,30 | 33,32 | 32,03 | 32,03 | -0,44% | - |
| 17.03.2026 | 32,11 | 32,66 | 31,69 | 32,17 | 0,25% | 2.405,00 |
| 16.03.2026 | 31,93 | 32,37 | 31,65 | 32,09 | 1,52% | - |
| 13.03.2026 | 31,80 | 32,04 | 31,53 | 31,61 | -0,63% | - |
| 12.03.2026 | 32,02 | 32,09 | 31,68 | 31,81 | -0,31% | - |
| 11.03.2026 | 32,55 | 32,72 | 31,75 | 31,91 | -1,79% | - |
| 10.03.2026 | 32,37 | 33,15 | 32,25 | 32,49 | 0,19% | - |
| 09.03.2026 | 31,96 | 32,43 | 31,41 | 32,43 | 0,62% | - |
| 06.03.2026 | 32,28 | 32,88 | 32,14 | 32,23 | 0,00% | - |
| 05.03.2026 | 31,97 | 32,53 | 31,79 | 32,23 | 0,56% | - |
| 04.03.2026 | 31,71 | 32,38 | 31,70 | 32,05 | 0,88% | - |
| 03.03.2026 | 32,74 | 32,74 | 31,62 | 31,77 | -3,41% | - |
| 02.03.2026 | 33,04 | 33,27 | 32,08 | 32,89 | -1,14% | - |
| 27.02.2026 | 33,29 | 33,52 | 33,12 | 33,27 | -0,95% | - |
| 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% | - |