27,570€
2,95%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 27,53 | 27,82 | 27,50 | 27,55 | 0,58% | - |
| 15.10.2026 | 27,41 | 27,77 | 26,74 | 27,39 | -0,15% | - |
| 14.10.2026 | 27,67 | 27,89 | 27,41 | 27,43 | -0,80% | - |
| 13.10.2026 | 27,67 | 27,92 | 27,48 | 27,65 | -0,07% | - |
| 12.10.2026 | 27,87 | 28,20 | 27,58 | 27,67 | -0,57% | - |
| 09.10.2026 | 27,25 | 28,53 | 27,14 | 27,83 | 1,90% | 10.049,00 |
| 08.10.2026 | 27,39 | 27,49 | 27,25 | 27,31 | -0,44% | 90,00 |
| 07.10.2026 | 27,47 | 27,70 | 27,29 | 27,43 | -0,97% | 108,00 |
| 06.10.2026 | 27,67 | 27,96 | 27,56 | 27,70 | 0,22% | 400,00 |
| 05.10.2026 | 27,36 | 27,77 | 27,27 | 27,64 | 0,84% | - |
| 02.10.2026 | 27,25 | 27,54 | 27,17 | 27,41 | -0,76% | - |
| 01.10.2026 | 27,35 | 27,74 | 27,22 | 27,62 | 2,75% | - |
| 30.09.2026 | 27,12 | 27,61 | 26,62 | 26,88 | -0,55% | - |
| 29.09.2026 | 26,93 | 27,44 | 26,85 | 27,03 | -0,99% | - |
| 28.09.2026 | 27,24 | 27,40 | 27,19 | 27,30 | -0,62% | - |
| 25.09.2026 | 27,52 | 27,54 | 27,34 | 27,47 | 0,62% | - |
| 24.09.2026 | 27,06 | 27,32 | 26,91 | 27,30 | 1,34% | - |
| 23.09.2026 | 28,13 | 28,16 | 26,64 | 26,94 | -4,57% | 560,00 |
| 22.09.2026 | 28,39 | 28,41 | 28,12 | 28,23 | -1,19% | - |
| 21.09.2026 | 28,98 | 28,99 | 28,41 | 28,57 | -0,38% | - |
| 18.09.2026 | 29,24 | 29,63 | 28,60 | 28,68 | -1,88% | 180,00 |
| 17.09.2026 | 29,29 | 29,40 | 29,15 | 29,23 | -0,17% | 25,00 |
| 16.09.2026 | 29,76 | 29,79 | 29,27 | 29,28 | -1,58% | - |
| 15.09.2026 | 29,59 | 29,79 | 29,41 | 29,75 | 0,40% | - |
| 14.09.2026 | 29,90 | 29,93 | 29,49 | 29,63 | -1,17% | 200,00 |
| 11.09.2026 | 30,13 | 30,66 | 29,73 | 29,98 | -0,07% | - |
| 10.09.2026 | 30,39 | 30,76 | 30,00 | 30,00 | -1,61% | - |
| 09.09.2026 | 30,41 | 30,79 | 30,26 | 30,49 | -0,07% | - |
| 08.09.2026 | 30,52 | 30,81 | 30,30 | 30,51 | 0,20% | - |
| 07.09.2026 | 29,96 | 30,66 | 29,77 | 30,45 | 0,59% | - |
| 04.09.2026 | 29,90 | 30,48 | 29,71 | 30,27 | 1,61% | - |
| 03.09.2026 | 29,83 | 30,45 | 29,46 | 29,79 | -1,32% | 910,00 |
| 02.09.2026 | 30,09 | 30,49 | 29,61 | 30,19 | -0,17% | 500,00 |
| 01.09.2026 | 30,21 | 30,60 | 30,00 | 30,24 | -0,36% | - |
| 31.08.2026 | 30,17 | 30,64 | 30,11 | 30,35 | -0,10% | 140,00 |
| 28.08.2026 | 30,43 | 30,80 | 30,06 | 30,38 | -0,39% | - |
| 27.08.2026 | 30,58 | 31,19 | 30,36 | 30,50 | -0,26% | - |
| 26.08.2026 | 30,67 | 30,96 | 30,51 | 30,58 | 0,53% | - |
| 25.08.2026 | 30,45 | 30,66 | 30,39 | 30,42 | -1,07% | - |
| 24.08.2026 | 30,88 | 31,03 | 30,74 | 30,75 | 0,59% | - |
| 21.08.2026 | 30,55 | 30,83 | 30,51 | 30,57 | 0,13% | - |
| 20.08.2026 | 30,63 | 30,79 | 30,52 | 30,53 | 0,13% | - |
| 19.08.2026 | 30,79 | 31,36 | 30,37 | 30,49 | -1,58% | - |
| 18.08.2026 | 31,43 | 31,59 | 30,81 | 30,98 | -1,09% | - |
| 17.08.2026 | 31,37 | 31,83 | 31,21 | 31,32 | -0,67% | 1.250,00 |
| 14.08.2026 | 31,35 | 31,61 | 31,08 | 31,53 | 0,57% | - |
| 13.08.2026 | 31,81 | 32,03 | 31,28 | 31,35 | -0,38% | - |
| 12.08.2026 | 31,48 | 31,53 | 31,20 | 31,47 | -0,66% | - |
| 11.08.2026 | 31,23 | 31,77 | 31,15 | 31,68 | 1,51% | - |
| 10.08.2026 | 31,33 | 31,66 | 31,16 | 31,21 | -0,57% | - |
| 07.08.2026 | 31,47 | 31,77 | 31,25 | 31,39 | -0,19% | - |
| 06.08.2026 | 31,25 | 31,80 | 31,08 | 31,45 | 0,64% | 2.196,00 |
| 05.08.2026 | 31,59 | 31,64 | 30,93 | 31,25 | -1,08% | - |
| 04.08.2026 | 31,41 | 31,65 | 31,27 | 31,59 | 0,64% | - |
| 03.08.2026 | 30,75 | 31,66 | 30,73 | 31,39 | 2,35% | - |
| 31.07.2026 | 31,05 | 31,07 | 30,50 | 30,67 | -1,16% | - |
| 30.07.2026 | 30,73 | 31,08 | 30,71 | 31,03 | 0,71% | - |
| 29.07.2026 | 30,06 | 30,87 | 30,05 | 30,81 | 3,53% | 32,00 |
| 28.07.2026 | 30,53 | 30,65 | 29,76 | 29,76 | -2,52% | 800,00 |
| 27.07.2026 | 30,40 | 30,69 | 30,37 | 30,53 | 0,69% | - |
| 24.07.2026 | 30,37 | 30,52 | 30,27 | 30,32 | -0,16% | - |
| 23.07.2026 | 29,20 | 30,63 | 29,20 | 30,37 | -0,72% | - |
| 22.07.2026 | 30,55 | 30,62 | 30,36 | 30,59 | 0,13% | - |
| 21.07.2026 | 30,35 | 30,62 | 30,28 | 30,55 | 0,49% | - |
| 20.07.2026 | 30,36 | 30,56 | 30,26 | 30,40 | 0,03% | - |
| 17.07.2026 | 30,77 | 30,83 | 30,35 | 30,39 | -0,78% | - |
| 16.07.2026 | 30,55 | 30,87 | 30,54 | 30,63 | 0,39% | - |
| 15.07.2026 | 30,08 | 30,51 | 30,08 | 30,51 | 0,89% | - |
| 14.07.2026 | 30,49 | 30,69 | 30,21 | 30,24 | -1,08% | - |
| 13.07.2026 | 30,67 | 31,00 | 30,41 | 30,57 | -0,59% | - |
| 10.07.2026 | 30,59 | 30,91 | 30,51 | 30,75 | 2,91% | - |
| 09.07.2026 | 30,87 | 31,01 | 29,88 | 29,88 | -3,02% | - |
| 08.07.2026 | 30,54 | 30,85 | 30,29 | 30,81 | -0,80% | - |
| 07.07.2026 | 30,84 | 31,18 | 30,60 | 31,06 | 0,62% | - |
| 06.07.2026 | 30,81 | 31,17 | 30,79 | 30,87 | 0,19% | - |
| 03.07.2026 | 31,03 | 31,13 | 30,75 | 30,81 | -0,90% | - |
| 02.07.2026 | 30,93 | 31,41 | 30,75 | 31,09 | 0,58% | - |
| 01.07.2026 | 30,97 | 31,24 | 30,56 | 30,91 | -0,16% | 5.400,00 |
| 30.06.2026 | 31,85 | 31,91 | 30,86 | 30,96 | -2,79% | - |
| 29.06.2026 | 31,71 | 31,95 | 31,29 | 31,85 | 1,14% | 650,00 |
| 26.06.2026 | 31,81 | 32,04 | 31,42 | 31,49 | -1,44% | - |
| 25.06.2026 | 31,97 | 32,19 | 31,72 | 31,95 | 0,06% | - |
| 24.06.2026 | 32,64 | 32,76 | 31,76 | 31,93 | -2,27% | - |
| 23.06.2026 | 32,51 | 32,82 | 32,38 | 32,67 | 0,12% | - |
| 22.06.2026 | 32,35 | 33,75 | 32,15 | 32,63 | 0,87% | - |
| 19.06.2026 | 32,03 | 32,50 | 32,01 | 32,35 | 1,25% | - |
| 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% | - |