0,908€
2,02%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,87 | 0,91 | 0,87 | 0,91 | -0,44% | - |
| 10.04.2025 | 0,88 | 0,92 | 0,88 | 0,91 | 3,87% | - |
| 09.04.2025 | 0,88 | 0,92 | 0,87 | 0,88 | -3,83% | - |
| 08.04.2025 | 0,88 | 0,92 | 0,88 | 0,91 | 0,55% | - |
| 07.04.2025 | 0,89 | 0,94 | 0,89 | 0,91 | -2,78% | - |
| 04.04.2025 | 0,97 | 1,00 | 0,88 | 0,93 | -6,51% | - |
| 03.04.2025 | 0,99 | 1,03 | 0,99 | 1,00 | -2,44% | - |
| 02.04.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -5,10% | - |
| 01.04.2025 | 1,08 | 1,16 | 1,07 | 1,08 | -4,00% | - |
| 31.03.2025 | 1,10 | 1,14 | 1,10 | 1,12 | -0,88% | - |
| 28.03.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,09% | - |
| 27.03.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,09% | - |
| 26.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,26% | - |
| 25.03.2025 | 1,10 | 1,14 | 1,10 | 1,13 | -0,26% | - |
| 24.03.2025 | 1,10 | 1,15 | 1,10 | 1,14 | -0,26% | - |
| 21.03.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,56% | - |
| 20.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 19.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,94% | - |
| 18.03.2025 | 1,14 | 1,18 | 1,14 | 1,17 | -0,34% | - |
| 17.03.2025 | 1,14 | 1,19 | 1,14 | 1,18 | -0,51% | - |
| 14.03.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 0,60% | - |
| 13.03.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -0,17% | - |
| 12.03.2025 | 1,12 | 1,19 | 1,12 | 1,18 | 0,86% | - |
| 11.03.2025 | 1,15 | 1,21 | 1,12 | 1,17 | -2,18% | - |
| 10.03.2025 | 1,14 | 1,22 | 1,14 | 1,19 | 1,36% | - |
| 07.03.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 2,26% | - |
| 06.03.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 0,61% | - |
| 05.03.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,09% | - |
| 04.03.2025 | 1,13 | 1,16 | 1,13 | 1,15 | -1,38% | - |
| 03.03.2025 | 1,12 | 1,16 | 1,12 | 1,16 | -0,51% | - |
| 28.02.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,43% | - |
| 27.02.2025 | 1,14 | 1,18 | 1,14 | 1,17 | -0,85% | 8.400,00 |
| 26.02.2025 | 1,14 | 1,19 | 1,14 | 1,18 | -0,51% | - |
| 25.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,67% | - |
| 24.02.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 0,42% | - |
| 21.02.2025 | 1,16 | 1,21 | 1,16 | 1,19 | -1,00% | - |
| 20.02.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 1,35% | - |
| 19.02.2025 | 1,19 | 1,20 | 1,16 | 1,19 | -0,34% | - |
| 18.02.2025 | 1,19 | 1,21 | 1,18 | 1,19 | 0,51% | - |
| 17.02.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,85% | - |
| 14.02.2025 | 1,12 | 1,21 | 1,12 | 1,18 | 1,56% | - |
| 13.02.2025 | 1,14 | 1,18 | 1,14 | 1,16 | -1,45% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,26% | - |
| 11.02.2025 | 1,12 | 1,20 | 1,12 | 1,19 | 1,45% | - |
| 10.02.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 2,54% | - |
| 07.02.2025 | 1,18 | 1,18 | 1,09 | 1,14 | -2,14% | - |
| 06.02.2025 | 1,15 | 1,19 | 1,15 | 1,17 | -1,93% | - |
| 05.02.2025 | 1,23 | 1,28 | 1,15 | 1,19 | -6,81% | - |
| 04.02.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,70% | - |
| 03.02.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,16% | - |
| 31.01.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 0,94% | - |
| 30.01.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 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% | - |