1,353€
-0,37%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 0,15% | 9.539,00 |
| 19.12.2024 | 1,36 | 1,37 | 1,36 | 1,36 | -0,15% | 6.500,00 |
| 18.12.2024 | 1,34 | 1,38 | 1,34 | 1,36 | 0,44% | 15.782,00 |
| 17.12.2024 | 1,39 | 1,39 | 1,31 | 1,35 | -2,31% | 52.324,00 |
| 16.12.2024 | 1,41 | 1,41 | 1,36 | 1,39 | -1,14% | 34.574,00 |
| 13.12.2024 | 1,46 | 1,46 | 1,37 | 1,40 | -4,23% | 52.612,00 |
| 12.12.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 1,39% | 11.731,00 |
| 11.12.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 2,85% | 25.100,00 |
| 10.12.2024 | 1,45 | 1,49 | 1,40 | 1,40 | -3,17% | 57.229,00 |
| 09.12.2024 | 1,45 | 1,45 | 1,39 | 1,45 | 1,40% | 50.583,00 |
| 06.12.2024 | 1,45 | 1,45 | 1,39 | 1,43 | 2,88% | 120.200,00 |
| 05.12.2024 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | 48.484,00 |
| 04.12.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 15.999,00 |
| 03.12.2024 | 1,39 | 1,45 | 1,37 | 1,43 | 2,73% | 28.103,00 |
| 02.12.2024 | 1,47 | 1,47 | 1,39 | 1,39 | -4,66% | 45.487,00 |
| 29.11.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | 36.241,00 |
| 28.11.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -4,52% | 27.910,00 |
| 27.11.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -0,39% | 25.623,00 |
| 26.11.2024 | 1,65 | 1,66 | 1,50 | 1,56 | -1,89% | 53.723,00 |
| 25.11.2024 | 1,60 | 1,60 | 1,56 | 1,59 | -0,88% | 10.786,00 |
| 22.11.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,32% | 11.038,00 |
| 21.11.2024 | 1,70 | 1,71 | 1,63 | 1,64 | -3,19% | - |
| 20.11.2024 | 1,75 | 1,76 | 1,69 | 1,69 | -3,53% | 17.599,00 |
| 19.11.2024 | 1,76 | 1,81 | 1,75 | 1,75 | -0,34% | 8.539,00 |
| 18.11.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,23% | 8.486,00 |
| 15.11.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -0,79% | 6.170,00 |
| 14.11.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,78% | 17.646,00 |
| 13.11.2024 | 1,77 | 1,82 | 1,77 | 1,78 | 0,45% | 8.888,00 |
| 12.11.2024 | 1,91 | 1,91 | 1,73 | 1,78 | -6,62% | 71.594,00 |
| 11.11.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,45% | 9.252,00 |
| 08.11.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -1,23% | 9.279,00 |
| 07.11.2024 | 1,99 | 1,99 | 1,94 | 1,95 | -1,41% | 20.032,00 |
| 06.11.2024 | 1,98 | 1,99 | 1,96 | 1,98 | 0,10% | 11.364,00 |
| 05.11.2024 | 2,03 | 2,03 | 1,98 | 1,98 | -1,49% | 6.730,00 |
| 04.11.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 1,01% | 14.227,00 |
| 01.11.2024 | 1,99 | 1,99 | 1,98 | 1,99 | 0,10% | 3.774,00 |
| 31.10.2024 | 1,98 | 1,99 | 1,96 | 1,99 | 1,12% | 14.579,00 |
| 30.10.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -1,70% | 26.605,00 |
| 29.10.2024 | 1,96 | 2,04 | 1,96 | 2,00 | 2,04% | 67.823,00 |
| 28.10.2024 | 1,95 | 2,00 | 1,90 | 1,96 | 0,82% | 32.958,00 |
| 25.10.2024 | 1,98 | 1,99 | 1,94 | 1,94 | -2,02% | 12.461,00 |
| 24.10.2024 | 2,03 | 2,07 | 1,98 | 1,98 | -2,02% | 13.566,00 |
| 23.10.2024 | 2,03 | 2,09 | 2,02 | 2,03 | 0,50% | 23.260,00 |
| 22.10.2024 | 2,07 | 2,08 | 2,02 | 2,02 | -2,42% | 15.715,00 |
| 21.10.2024 | 1,97 | 2,09 | 1,96 | 2,07 | 6,44% | 34.285,00 |
| 18.10.2024 | 1,95 | 1,97 | 1,94 | 1,94 | -1,72% | 19.318,00 |
| 17.10.2024 | 2,06 | 2,06 | 1,97 | 1,97 | -3,71% | 13.005,00 |
| 16.10.2024 | 2,03 | 2,06 | 1,99 | 2,05 | 1,33% | 8.701,00 |
| 15.10.2024 | 2,08 | 2,09 | 2,01 | 2,02 | -2,27% | - |
| 14.10.2024 | 2,05 | 2,09 | 2,05 | 2,07 | 1,47% | 12.713,00 |
| 11.10.2024 | 2,01 | 2,06 | 2,01 | 2,04 | 1,49% | 18.897,00 |
| 10.10.2024 | 2,03 | 2,05 | 1,99 | 2,01 | 0,00% | 13.518,00 |
| 09.10.2024 | 2,02 | 2,02 | 2,00 | 2,01 | 1,01% | 9.204,00 |
| 08.10.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -0,75% | 5.247,00 |
| 07.10.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,75% | 20.057,00 |
| 04.10.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 3,65% | 12.431,00 |
| 03.10.2024 | 1,94 | 1,94 | 1,92 | 1,92 | 0,00% | 14.368,00 |
| 02.10.2024 | 1,91 | 1,93 | 1,88 | 1,92 | 1,27% | 42.615,00 |
| 01.10.2024 | 1,94 | 1,96 | 1,89 | 1,90 | -1,76% | 17.529,00 |
| 30.09.2024 | 1,93 | 1,93 | 1,92 | 1,93 | 1,47% | 21.818,00 |
| 27.09.2024 | 1,89 | 1,93 | 1,89 | 1,90 | 0,42% | 20.184,00 |
| 26.09.2024 | 1,89 | 1,92 | 1,89 | 1,89 | -0,11% | 17.716,00 |
| 25.09.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -1,66% | 27.637,00 |
| 24.09.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -0,10% | 20.247,00 |
| 23.09.2024 | 1,94 | 1,95 | 1,92 | 1,93 | -0,52% | 21.592,00 |
| 20.09.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,83% | 12.493,00 |
| 19.09.2024 | 1,93 | 1,94 | 1,92 | 1,92 | -0,31% | 8.380,00 |
| 18.09.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 0,21% | 9.220,00 |
| 17.09.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -1,23% | 13.901,00 |
| 16.09.2024 | 1,97 | 1,98 | 1,95 | 1,95 | -1,02% | 21.780,00 |
| 13.09.2024 | 2,08 | 2,09 | 1,97 | 1,97 | -5,29% | 56.660,00 |
| 12.09.2024 | 2,14 | 2,15 | 2,06 | 2,08 | -1,89% | 24.616,00 |
| 11.09.2024 | 2,13 | 2,17 | 2,12 | 2,12 | -1,40% | 20.443,00 |
| 10.09.2024 | 2,18 | 2,20 | 2,13 | 2,15 | -1,15% | 15.540,00 |
| 09.09.2024 | 2,27 | 2,27 | 2,18 | 2,18 | -2,47% | 18.373,00 |
| 06.09.2024 | 2,28 | 2,28 | 2,23 | 2,23 | -1,33% | 10.367,00 |
| 05.09.2024 | 2,22 | 2,29 | 2,21 | 2,26 | 2,03% | 25.333,00 |
| 04.09.2024 | 2,19 | 2,22 | 2,19 | 2,22 | 2,07% | 8.429,00 |
| 03.09.2024 | 2,15 | 2,17 | 2,14 | 2,17 | 1,64% | 5.056,00 |
| 02.09.2024 | 2,21 | 2,22 | 2,13 | 2,14 | -2,95% | 21.644,00 |
| 30.08.2024 | 2,22 | 2,25 | 2,20 | 2,20 | -1,35% | 18.262,00 |
| 29.08.2024 | 2,27 | 2,27 | 2,22 | 2,23 | -0,89% | 16.480,00 |
| 28.08.2024 | 2,24 | 2,27 | 2,22 | 2,25 | 0,67% | 18.792,00 |
| 27.08.2024 | 2,23 | 2,27 | 2,20 | 2,24 | 0,22% | 22.287,00 |
| 26.08.2024 | 2,35 | 2,35 | 2,19 | 2,23 | -1,33% | 26.760,00 |
| 23.08.2024 | 2,18 | 2,36 | 2,17 | 2,26 | 4,15% | 28.407,00 |
| 22.08.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -1,14% | 17.178,00 |
| 21.08.2024 | 2,18 | 2,20 | 2,17 | 2,20 | 0,23% | 20.453,00 |
| 20.08.2024 | 2,19 | 2,20 | 2,17 | 2,19 | 0,00% | 13.135,00 |
| 19.08.2024 | 2,17 | 2,20 | 2,17 | 2,19 | -0,45% | 5.947,00 |
| 16.08.2024 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | 3.137,00 |
| 15.08.2024 | 2,16 | 2,21 | 2,14 | 2,20 | 3,53% | 7.307,00 |
| 14.08.2024 | 2,16 | 2,19 | 2,12 | 2,13 | -2,52% | 25.549,00 |
| 13.08.2024 | 2,20 | 2,20 | 2,15 | 2,18 | 1,40% | 10.897,00 |
| 12.08.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -1,60% | 14.902,00 |
| 09.08.2024 | 2,18 | 2,19 | 2,18 | 2,19 | 0,23% | 2.212,00 |
| 08.08.2024 | 2,14 | 2,19 | 2,14 | 2,18 | 0,46% | 3.328,00 |
| 07.08.2024 | 2,17 | 2,18 | 2,16 | 2,17 | 0,70% | 9.852,00 |
| 06.08.2024 | 2,14 | 2,16 | 2,13 | 2,16 | 2,13% | 10.734,00 |
| 05.08.2024 | 2,22 | 2,22 | 2,09 | 2,11 | -6,43% | 58.381,00 |