1,182€
3,32%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,21 | 1,28 | 1,18 | 1,18 | 3,32% | - |
| 14.10.2025 | 1,16 | 1,21 | 1,13 | 1,14 | 2,33% | - |
| 13.10.2025 | 1,19 | 1,20 | 1,12 | 1,12 | -3,62% | - |
| 10.10.2025 | 1,15 | 1,32 | 1,15 | 1,16 | 3,39% | - |
| 09.10.2025 | 1,19 | 1,21 | 1,12 | 1,12 | -6,50% | - |
| 08.10.2025 | 1,20 | 1,24 | 1,18 | 1,20 | 3,81% | 4.000,00 |
| 07.10.2025 | 1,23 | 1,24 | 1,16 | 1,16 | -2,03% | - |
| 06.10.2025 | 1,26 | 1,26 | 1,18 | 1,18 | -2,48% | - |
| 03.10.2025 | 1,31 | 1,31 | 1,21 | 1,21 | -0,33% | - |
| 02.10.2025 | 1,22 | 1,30 | 1,18 | 1,21 | 4,30% | - |
| 01.10.2025 | 1,22 | 1,26 | 1,16 | 1,16 | -0,68% | - |
| 30.09.2025 | 1,22 | 1,22 | 1,17 | 1,17 | 0,34% | - |
| 29.09.2025 | 1,22 | 1,25 | 1,17 | 1,17 | -0,34% | 3.966,00 |
| 26.09.2025 | 1,23 | 1,25 | 1,17 | 1,17 | -2,01% | - |
| 25.09.2025 | 1,24 | 1,25 | 1,20 | 1,20 | 1,01% | - |
| 24.09.2025 | 1,27 | 1,28 | 1,18 | 1,18 | -2,63% | - |
| 23.09.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -2,09% | - |
| 22.09.2025 | 1,28 | 1,29 | 1,22 | 1,24 | -1,74% | - |
| 19.09.2025 | 1,24 | 1,33 | 1,24 | 1,26 | -5,25% | - |
| 18.09.2025 | 1,37 | 1,37 | 1,33 | 1,33 | 0,45% | - |
| 17.09.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,50% | - |
| 16.09.2025 | 1,40 | 1,40 | 1,36 | 1,36 | 1,19% | - |
| 15.09.2025 | 1,38 | 1,40 | 1,35 | 1,35 | -1,32% | - |
| 12.09.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,12% | - |
| 11.09.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 3,99% | - |
| 10.09.2025 | 1,40 | 1,42 | 1,35 | 1,35 | 3,04% | - |
| 05.09.2025 | 1,35 | 1,45 | 1,31 | 1,31 | -3,03% | - |
| 04.09.2025 | 1,38 | 1,39 | 1,34 | 1,36 | 1,27% | - |
| 03.09.2025 | 1,43 | 1,43 | 1,34 | 1,34 | -4,43% | - |
| 02.09.2025 | 1,51 | 1,51 | 1,40 | 1,40 | -4,76% | - |
| 01.09.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -0,54% | - |
| 29.08.2025 | 1,45 | 1,53 | 1,45 | 1,48 | 2,21% | - |
| 28.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,14% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,44 | 1,45 | -3,08% | - |
| 26.08.2025 | 1,61 | 1,61 | 1,47 | 1,49 | -8,00% | - |
| 25.08.2025 | 1,69 | 1,69 | 1,61 | 1,62 | -3,73% | - |
| 22.08.2025 | 1,66 | 1,72 | 1,62 | 1,69 | 1,63% | - |
| 21.08.2025 | 1,52 | 1,67 | 1,47 | 1,66 | 11,04% | - |
| 20.08.2025 | 1,40 | 1,50 | 1,38 | 1,50 | 7,86% | - |
| 19.08.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 4,84% | - |
| 18.08.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -2,79% | - |
| 15.08.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -1,52% | - |
| 14.08.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 13.08.2025 | 1,33 | 1,38 | 1,32 | 1,38 | 2,38% | - |
| 12.08.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 0,37% | - |
| 11.08.2025 | 1,35 | 1,37 | 1,34 | 1,34 | 0,22% | - |
| 08.08.2025 | 1,31 | 1,36 | 1,31 | 1,34 | 5,11% | - |
| 07.08.2025 | 1,24 | 1,31 | 1,24 | 1,27 | 2,50% | - |
| 06.08.2025 | 1,18 | 1,31 | 1,18 | 1,24 | 5,00% | - |
| 05.08.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 04.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -0,17% | - |
| 01.08.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -3,41% | - |
| 31.07.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,15% | - |
| 30.07.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 3,40% | - |
| 29.07.2025 | 1,23 | 1,26 | 1,16 | 1,18 | -8,91% | - |
| 28.07.2025 | 1,28 | 1,33 | 1,25 | 1,29 | 0,78% | - |
| 25.07.2025 | 1,26 | 1,29 | 1,18 | 1,28 | 1,99% | - |
| 24.07.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -3,16% | - |
| 23.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,93% | - |
| 22.07.2025 | 1,30 | 1,30 | 1,24 | 1,29 | -2,43% | - |
| 21.07.2025 | 1,41 | 1,41 | 1,29 | 1,32 | -6,66% | - |
| 18.07.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,22% | - |
| 17.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 16.07.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -2,10% | - |
| 15.07.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,14% | - |
| 14.07.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 3,44% | - |
| 11.07.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -3,66% | - |
| 10.07.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -1,66% | - |
| 09.07.2025 | 1,40 | 1,52 | 1,40 | 1,50 | 7,06% | - |
| 08.07.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 3,77% | - |
| 07.07.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 0,90% | - |
| 04.07.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -2,19% | - |
| 03.07.2025 | 1,34 | 1,44 | 1,31 | 1,37 | 2,24% | - |
| 02.07.2025 | 1,17 | 1,37 | 1,17 | 1,34 | 15,02% | - |
| 01.07.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,80% | - |
| 30.06.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,30% | - |
| 27.06.2025 | 1,18 | 1,26 | 1,18 | 1,23 | -1,68% | - |
| 26.06.2025 | 1,26 | 1,31 | 1,22 | 1,25 | -1,27% | 6.750,00 |
| 25.06.2025 | 1,16 | 1,28 | 1,16 | 1,26 | 4,90% | - |
| 24.06.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 4,78% | - |
| 23.06.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 3,42% | - |
| 20.06.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 2,77% | - |
| 19.06.2025 | 1,03 | 1,10 | 1,03 | 1,08 | -0,28% | - |
| 18.06.2025 | 1,05 | 1,14 | 1,05 | 1,09 | -0,28% | - |
| 17.06.2025 | 1,08 | 1,09 | 1,03 | 1,09 | 0,74% | - |
| 16.06.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 2,66% | - |
| 13.06.2025 | 1,05 | 1,09 | 1,03 | 1,05 | -3,04% | - |
| 12.06.2025 | 1,14 | 1,18 | 1,06 | 1,09 | -4,74% | - |
| 11.06.2025 | 1,13 | 1,20 | 1,13 | 1,14 | -3,15% | - |
| 10.06.2025 | 0,96 | 1,23 | 0,96 | 1,18 | 18,19% | 400,00 |
| 09.06.2025 | 0,90 | 1,00 | 0,90 | 1,00 | 10,56% | - |
| 06.06.2025 | 0,90 | 0,91 | 0,90 | 0,90 | 0,11% | - |
| 05.06.2025 | 0,87 | 0,91 | 0,87 | 0,90 | -0,66% | 16.576,00 |
| 04.06.2025 | 0,86 | 0,92 | 0,86 | 0,91 | 1,91% | - |
| 03.06.2025 | 0,86 | 0,89 | 0,86 | 0,89 | 0,00% | 1.000,00 |
| 02.06.2025 | 0,90 | 0,90 | 0,88 | 0,89 | -1,11% | - |
| 30.05.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -0,11% | - |
| 29.05.2025 | 0,88 | 0,92 | 0,88 | 0,90 | -1,64% | - |
| 28.05.2025 | 0,89 | 0,92 | 0,89 | 0,91 | -0,11% | - |
| 27.05.2025 | 0,88 | 0,93 | 0,88 | 0,92 | 0,00% | - |