16,275€
-0,76%
Echtzeit-Aktienkurs B+C SPEAKERS S.P.A.
Bid:
Ask:
Aktienkurse zur B+C SPEAKERS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 21.11.2024 | 16,45 | 16,68 | 16,40 | 16,55 | 0,91% | - |
| 20.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 19.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | - |
| 18.11.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 15.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | - |
| 14.11.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 1,19% | - |
| 13.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -6,69% | - |
| 12.11.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 11.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 08.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 07.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 06.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 05.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 04.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 01.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 31.10.2024 | 17,05 | 17,05 | 16,80 | 17,00 | 0,29% | 500,00 |
| 30.10.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 29.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,48% | - |
| 28.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 25.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | - |
| 24.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 3,65% | - |
| 23.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 22.10.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 3,09% | 20,00 |
| 21.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 18.10.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 17.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 16.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 15.10.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 400,00 |
| 14.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
| 11.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | - |
| 10.10.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -1,62% | - |
| 09.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 08.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,66% | - |
| 07.10.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 04.10.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 03.10.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | - |
| 02.10.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 01.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | - |
| 30.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 27.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 26.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 25.09.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 2,36% | 5,00 |
| 24.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 23.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -0,67% | - |
| 20.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 19.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 17.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
| 16.09.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 13.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 12.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,39% | - |
| 11.09.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 1,74% | - |
| 10.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 09.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -0,69% | - |
| 06.09.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | - |
| 05.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 04.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 03.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 02.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 30.08.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,69% | - |
| 29.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 28.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,68% | - |
| 27.08.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,01% | - |
| 26.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 2,40% | - |
| 23.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,34% | - |
| 22.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 2,05% | - |
| 21.08.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,33% | - |
| 20.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | - |
| 19.08.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
| 16.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 15.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 13.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,01% | - |
| 12.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,00% | - |
| 09.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 08.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 07.08.2024 | 14,95 | 15,10 | 14,95 | 15,10 | 1,34% | 194,00 |
| 06.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,93% | - |
| 05.08.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,33% | - |
| 02.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | - |
| 01.08.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,99% | - |
| 31.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | - |
| 30.07.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 29.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 26.07.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,98% | - |
| 25.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 24.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 23.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 22.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 19.07.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
| 18.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 17.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 16.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 15.07.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 12.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 11.07.2024 | 15,80 | 15,95 | 15,80 | 15,95 | -1,24% | 150,00 |
| 10.07.2024 | 15,95 | 16,15 | 15,95 | 16,15 | -0,62% | 100,00 |
| 09.07.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,62% | - |
| 08.07.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |