0,936€
-6,45%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,00 | 1,00 | 0,88 | 0,93 | -6,60% | - |
| 03.04.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -1,77% | 26.790,00 |
| 02.04.2025 | 1,06 | 1,08 | 1,02 | 1,02 | -4,86% | 66.905,00 |
| 01.04.2025 | 1,11 | 1,13 | 1,06 | 1,07 | -5,81% | 28.366,00 |
| 31.03.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,35% | 37.644,00 |
| 28.03.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,35% | 27.828,00 |
| 27.03.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,35% | 16.857,00 |
| 26.03.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,53% | 15.190,00 |
| 25.03.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 15.796,00 |
| 24.03.2025 | 1,13 | 1,15 | 1,13 | 1,13 | -0,70% | 41.932,00 |
| 21.03.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,70% | 55.767,00 |
| 20.03.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -1,20% | 28.757,00 |
| 19.03.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -0,17% | 29.515,00 |
| 18.03.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,19% | 33.421,00 |
| 17.03.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -0,84% | 19.521,00 |
| 14.03.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | 12.463,00 |
| 13.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 14.366,00 |
| 12.03.2025 | 1,18 | 1,21 | 1,17 | 1,18 | -0,17% | 30.411,00 |
| 11.03.2025 | 1,22 | 1,22 | 1,16 | 1,18 | -2,48% | 53.188,00 |
| 10.03.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 2,71% | 104.169,00 |
| 07.03.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 2,97% | 40.338,00 |
| 06.03.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,35% | 46.223,00 |
| 05.03.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,88% | 22.966,00 |
| 04.03.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -2,40% | 25.676,00 |
| 03.03.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -0,17% | 16.596,00 |
| 28.02.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -0,34% | 17.909,00 |
| 27.02.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | 11.428,00 |
| 26.02.2025 | 1,18 | 1,20 | 1,18 | 1,18 | -0,51% | 8.748,00 |
| 25.02.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,34% | 18.362,00 |
| 24.02.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,67% | 10.880,00 |
| 21.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,99% | 15.302,00 |
| 20.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 14.306,00 |
| 19.02.2025 | 1,20 | 1,20 | 1,15 | 1,19 | 0,17% | 24.403,00 |
| 18.02.2025 | 1,20 | 1,21 | 1,17 | 1,19 | -0,17% | 34.885,00 |
| 17.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,02% | 5.433,00 |
| 14.02.2025 | 1,15 | 1,22 | 1,15 | 1,18 | 2,08% | 82.037,00 |
| 13.02.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,87% | 35.171,00 |
| 12.02.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,51% | 93.595,00 |
| 11.02.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,34% | 44.799,00 |
| 10.02.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 2,61% | 41.874,00 |
| 07.02.2025 | 1,15 | 1,16 | 1,10 | 1,15 | -2,38% | 80.511,00 |
| 06.02.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,84% | 51.820,00 |
| 05.02.2025 | 1,26 | 1,27 | 1,16 | 1,20 | -5,82% | 87.759,00 |
| 04.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | 14.908,00 |
| 03.02.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,47% | 17.053,00 |
| 31.01.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,63% | 16.152,00 |
| 30.01.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | 22.513,00 |
| 29.01.2025 | 1,32 | 1,32 | 1,27 | 1,29 | -2,57% | 28.023,00 |
| 28.01.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,22% | 42.855,00 |
| 27.01.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -0,15% | 7.705,00 |
| 24.01.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,44% | 13.895,00 |
| 23.01.2025 | 1,43 | 1,43 | 1,34 | 1,35 | -2,46% | 39.085,00 |
| 22.01.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -4,42% | 23.005,00 |
| 21.01.2025 | 1,40 | 1,46 | 1,34 | 1,45 | -1,50% | 60.940,00 |
| 20.01.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,37% | 31.175,00 |
| 17.01.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 2,57% | 29.477,00 |
| 16.01.2025 | 1,40 | 1,40 | 1,37 | 1,40 | 0,00% | 11.573,00 |
| 15.01.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,43% | 13.157,00 |
| 14.01.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -3,99% | 41.660,00 |
| 13.01.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -3,20% | 15.398,00 |
| 10.01.2025 | 1,51 | 1,51 | 1,49 | 1,50 | 0,00% | 8.611,00 |
| 09.01.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,00% | 39.311,00 |
| 08.01.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -2,85% | 46.845,00 |
| 07.01.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 0,52% | 14.802,00 |
| 06.01.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -1,03% | 33.808,00 |
| 03.01.2025 | 1,64 | 1,64 | 1,53 | 1,55 | -4,79% | 63.035,00 |
| 02.01.2025 | 1,44 | 1,64 | 1,44 | 1,63 | 13,51% | 97.744,00 |
| 31.12.2024 | 1,47 | 1,47 | 1,39 | 1,44 | -1,91% | 47.717,00 |
| 30.12.2024 | 1,35 | 1,48 | 1,35 | 1,46 | 7,96% | 110.801,00 |
| 27.12.2024 | 1,34 | 1,36 | 1,33 | 1,36 | 1,04% | 51.127,00 |
| 24.12.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 1,05% | 33.917,00 |
| 23.12.2024 | 1,36 | 1,38 | 1,33 | 1,33 | -2,35% | 37.317,00 |
| 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% | 34.370,00 |
| 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% | 36.124,00 |
| 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% | 25.624,00 |
| 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 | -2,68% | 11.038,00 |
| 21.11.2024 | 1,69 | 1,71 | 1,62 | 1,64 | -2,84% | 21.851,00 |
| 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 |