1,277€
1,83%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,08% | - |
| 29.01.2025 | 1,28 | 1,33 | 1,28 | 1,29 | -2,94% | - |
| 28.01.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,56% | - |
| 27.01.2025 | 1,31 | 1,36 | 1,31 | 1,35 | -0,59% | - |
| 24.01.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 1,12% | - |
| 23.01.2025 | 1,34 | 1,41 | 1,34 | 1,34 | -3,53% | - |
| 22.01.2025 | 1,41 | 1,47 | 1,39 | 1,39 | -4,54% | - |
| 21.01.2025 | 1,46 | 1,46 | 1,35 | 1,46 | -0,55% | - |
| 20.01.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 3,91% | - |
| 17.01.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 0,86% | - |
| 16.01.2025 | 1,40 | 1,40 | 1,38 | 1,40 | -0,07% | - |
| 15.01.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 0,14% | - |
| 14.01.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -4,26% | - |
| 13.01.2025 | 1,45 | 1,50 | 1,45 | 1,46 | -2,61% | - |
| 10.01.2025 | 1,45 | 1,51 | 1,45 | 1,50 | -0,80% | - |
| 09.01.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 0,13% | - |
| 08.01.2025 | 1,46 | 1,53 | 1,46 | 1,51 | -0,73% | - |
| 07.01.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -1,56% | - |
| 06.01.2025 | 1,50 | 1,57 | 1,50 | 1,54 | -0,64% | - |
| 03.01.2025 | 1,62 | 1,64 | 1,54 | 1,55 | -4,32% | - |
| 02.01.2025 | 1,44 | 1,64 | 1,44 | 1,62 | 13,04% | - |
| 30.12.2024 | 1,34 | 1,66 | 1,34 | 1,43 | 7,17% | - |
| 27.12.2024 | 1,29 | 1,35 | 1,29 | 1,34 | 0,38% | - |
| 23.12.2024 | 1,30 | 1,37 | 1,30 | 1,33 | -1,48% | - |
| 20.12.2024 | 1,32 | 1,36 | 1,32 | 1,35 | -0,59% | - |
| 19.12.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,07% | - |
| 18.12.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,15% | - |
| 17.12.2024 | 1,38 | 1,38 | 1,33 | 1,36 | -2,16% | - |
| 16.12.2024 | 1,35 | 1,41 | 1,35 | 1,39 | -1,00% | - |
| 13.12.2024 | 1,45 | 1,46 | 1,38 | 1,41 | -3,30% | - |
| 12.12.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,82% | - |
| 11.12.2024 | 1,37 | 1,44 | 1,37 | 1,43 | 0,92% | - |
| 10.12.2024 | 1,44 | 1,49 | 1,40 | 1,42 | -2,01% | - |
| 09.12.2024 | 1,42 | 1,44 | 1,40 | 1,44 | 1,55% | - |
| 06.12.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 1,35% | - |
| 05.12.2024 | 1,43 | 1,44 | 1,40 | 1,40 | -1,61% | - |
| 04.12.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 0,35% | - |
| 03.12.2024 | 1,35 | 1,43 | 1,35 | 1,42 | 1,21% | - |
| 02.12.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -4,16% | 13.068,00 |
| 29.11.2024 | 1,44 | 1,49 | 1,43 | 1,47 | -1,35% | - |
| 28.11.2024 | 1,50 | 1,55 | 1,48 | 1,49 | -4,50% | - |
| 27.11.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,33% | - |
| 26.11.2024 | 1,52 | 1,66 | 1,52 | 1,58 | -0,25% | - |
| 25.11.2024 | 1,61 | 1,61 | 1,55 | 1,58 | -1,86% | - |
| 22.11.2024 | 1,57 | 1,64 | 1,57 | 1,61 | -2,07% | - |
| 21.11.2024 | 1,70 | 1,71 | 1,63 | 1,64 | -3,35% | - |
| 20.11.2024 | 1,76 | 1,84 | 1,70 | 1,70 | -3,46% | 19.140,00 |
| 19.11.2024 | 1,71 | 1,78 | 1,71 | 1,76 | 0,00% | - |
| 18.11.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,23% | - |
| 15.11.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,51% | - |
| 14.11.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 0,11% | - |
| 13.11.2024 | 1,69 | 1,80 | 1,69 | 1,77 | 0,97% | - |
| 12.11.2024 | 1,91 | 1,91 | 1,75 | 1,76 | -7,87% | - |
| 11.11.2024 | 1,87 | 1,93 | 1,87 | 1,91 | -1,24% | - |
| 08.11.2024 | 1,88 | 1,95 | 1,88 | 1,93 | -1,08% | - |
| 07.11.2024 | 1,91 | 1,98 | 1,91 | 1,95 | -3,18% | - |
| 06.11.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 1,36% | - |
| 05.11.2024 | 1,94 | 2,02 | 1,94 | 1,99 | -1,00% | - |
| 04.11.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 1,16% | - |
| 01.11.2024 | 1,90 | 1,99 | 1,90 | 1,99 | 0,51% | - |
| 31.10.2024 | 1,97 | 1,98 | 1,97 | 1,98 | 0,25% | - |
| 30.10.2024 | 2,00 | 2,01 | 1,97 | 1,97 | -1,55% | - |
| 29.10.2024 | 1,97 | 2,03 | 1,96 | 2,00 | 1,47% | - |
| 28.10.2024 | 1,95 | 2,00 | 1,91 | 1,97 | 1,08% | - |
| 25.10.2024 | 1,94 | 2,03 | 1,94 | 1,95 | -3,80% | - |
| 24.10.2024 | 2,05 | 2,05 | 2,00 | 2,03 | -1,17% | - |
| 23.10.2024 | 1,95 | 2,07 | 1,95 | 2,05 | 0,84% | - |
| 22.10.2024 | 1,94 | 2,07 | 1,94 | 2,04 | 0,69% | - |
| 21.10.2024 | 1,95 | 2,07 | 1,95 | 2,02 | 3,80% | - |
| 18.10.2024 | 1,99 | 1,99 | 1,94 | 1,95 | -1,86% | - |
| 17.10.2024 | 1,99 | 2,06 | 1,98 | 1,98 | -3,55% | - |
| 16.10.2024 | 1,94 | 2,06 | 1,94 | 2,06 | 1,68% | - |
| 15.10.2024 | 2,00 | 2,09 | 2,00 | 2,02 | -2,60% | - |
| 14.10.2024 | 1,98 | 2,09 | 1,98 | 2,08 | 1,27% | - |
| 11.10.2024 | 2,02 | 2,06 | 2,02 | 2,05 | 1,79% | - |
| 10.10.2024 | 2,02 | 2,05 | 2,00 | 2,02 | -0,05% | - |
| 09.10.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 0,80% | - |
| 08.10.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -0,79% | - |
| 07.10.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 1,56% | - |
| 04.10.2024 | 1,86 | 1,99 | 1,86 | 1,99 | 3,12% | - |
| 03.10.2024 | 1,86 | 1,94 | 1,86 | 1,93 | 0,42% | - |
| 02.10.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 1,54% | - |
| 01.10.2024 | 1,87 | 1,96 | 1,87 | 1,89 | -2,28% | - |
| 30.09.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 1,31% | - |
| 27.09.2024 | 1,89 | 1,93 | 1,89 | 1,91 | 0,90% | - |
| 26.09.2024 | 1,90 | 1,92 | 1,89 | 1,89 | -0,47% | - |
| 25.09.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -1,09% | - |
| 24.09.2024 | 1,87 | 1,94 | 1,87 | 1,92 | -0,67% | - |
| 23.09.2024 | 1,88 | 1,94 | 1,88 | 1,93 | -0,51% | - |
| 20.09.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,62% | - |
| 19.09.2024 | 1,86 | 1,94 | 1,86 | 1,93 | -0,10% | - |
| 18.09.2024 | 1,87 | 1,93 | 1,87 | 1,93 | -0,05% | - |
| 17.09.2024 | 1,89 | 1,95 | 1,89 | 1,93 | -0,87% | - |
| 16.09.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -3,56% | - |
| 13.09.2024 | 2,02 | 2,09 | 2,02 | 2,02 | -2,97% | - |
| 12.09.2024 | 2,06 | 2,15 | 2,06 | 2,09 | -2,25% | - |
| 11.09.2024 | 2,14 | 2,16 | 2,13 | 2,13 | -0,56% | - |
| 10.09.2024 | 2,18 | 2,19 | 2,14 | 2,15 | -1,83% | - |
| 09.09.2024 | 2,17 | 2,27 | 2,17 | 2,19 | -2,59% | - |
| 06.09.2024 | 2,26 | 2,28 | 2,24 | 2,24 | -0,66% | - |