18,325€
2,37%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,20 | 18,40 | 18,15 | 18,38 | 2,65% | - |
| 22.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | - |
| 21.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,66% | - |
| 20.08.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,90% | - |
| 19.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | - |
| 15.08.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,55% | - |
| 14.08.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,96% | - |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 12.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 4,66% | - |
| 11.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 2,39% | - |
| 08.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,82% | - |
| 07.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 06.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 05.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 04.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 01.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 31.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 30.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 29.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 28.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | - |
| 25.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | - |
| 24.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 23.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 22.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | - |
| 21.07.2025 | 16,05 | 16,45 | 16,05 | 16,45 | 1,23% | 123,00 |
| 18.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,81% | - |
| 17.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,53% | - |
| 16.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 15.07.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 4,08% | 371,00 |
| 14.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,24% | - |
| 11.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 10.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 09.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,31% | - |
| 08.07.2025 | 16,25 | 16,30 | 16,25 | 16,30 | -0,61% | 9,00 |
| 07.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 04.07.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 2,15% | 40,00 |
| 03.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -3,56% | - |
| 02.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 01.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 5,97% | - |
| 30.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,59% | - |
| 26.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | - |
| 25.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 24.06.2025 | 15,80 | 15,95 | 15,80 | 15,95 | 2,24% | 139,00 |
| 23.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 19.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,71% | - |
| 18.06.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,53% | 100,00 |
| 17.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,55% | - |
| 16.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 13.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 12.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | - |
| 11.06.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 10.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | - |
| 09.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | - |
| 06.06.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 04.06.2025 | 16,70 | 16,95 | 16,70 | 16,95 | 0,00% | 167,00 |
| 03.06.2025 | 16,60 | 16,95 | 16,60 | 16,95 | 3,67% | 3,00 |
| 02.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 30.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 29.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,86% | - |
| 28.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -1,82% | - |
| 27.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 2,81% | - |
| 26.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 23.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 12,00 |
| 22.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 21.05.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -1,24% | 215,00 |
| 20.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | - |
| 19.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 16.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 15.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 12.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 09.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 08.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,98% | - |
| 07.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 06.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 5,54% | 72,00 |
| 05.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -5,86% | - |
| 02.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 30.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 29.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 28.04.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | 173,00 |
| 25.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,70% | 9,00 |
| 24.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 23.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 22.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | - |
| 17.04.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -3,41% | - |
| 16.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 15.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -2,96% | - |
| 14.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | - |
| 11.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 2,41% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 09.04.2025 | 14,35 | 14,35 | 14,20 | 14,20 | 0,71% | 7,00 |
| 08.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,62% | - |
| 07.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | - |
| 04.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,92% | - |
| 03.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |