12,150€
-10,17%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 13,43 | 13,43 | 13,38 | 13,38 | -1,11% | - |
| 18.03.2026 | 13,58 | 13,70 | 13,40 | 13,53 | 0,00% | - |
| 17.03.2026 | 13,63 | 13,63 | 13,48 | 13,53 | -0,37% | - |
| 16.03.2026 | 13,58 | 13,58 | 13,53 | 13,58 | -0,73% | - |
| 13.03.2026 | 13,63 | 13,68 | 13,63 | 13,68 | 1,67% | - |
| 12.03.2026 | 13,43 | 13,48 | 13,43 | 13,45 | -0,92% | - |
| 11.03.2026 | 13,58 | 13,58 | 13,53 | 13,58 | 3,43% | - |
| 10.03.2026 | 13,23 | 13,23 | 13,13 | 13,13 | 1,94% | - |
| 09.03.2026 | 12,98 | 12,98 | 12,88 | 12,88 | -4,81% | - |
| 06.03.2026 | 13,43 | 13,53 | 13,43 | 13,53 | -0,37% | - |
| 05.03.2026 | 13,38 | 13,60 | 13,33 | 13,58 | 2,26% | - |
| 04.03.2026 | 13,38 | 13,38 | 13,18 | 13,28 | -1,48% | - |
| 03.03.2026 | 13,48 | 13,53 | 13,48 | 13,48 | -0,92% | - |
| 02.03.2026 | 13,68 | 13,68 | 13,58 | 13,60 | -1,63% | - |
| 27.02.2026 | 13,78 | 13,83 | 13,78 | 13,83 | 0,36% | - |
| 26.02.2026 | 13,83 | 13,83 | 13,78 | 13,78 | 0,00% | - |
| 24.02.2026 | 14,03 | 14,15 | 13,78 | 13,78 | 0,73% | - |
| 23.02.2026 | 13,78 | 13,78 | 13,68 | 13,68 | -0,18% | - |
| 19.02.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,26% | - |
| 18.02.2026 | 13,93 | 13,93 | 13,88 | 13,88 | 1,46% | - |
| 17.02.2026 | 13,68 | 13,68 | 13,63 | 13,68 | -2,50% | - |
| 16.02.2026 | 13,98 | 14,03 | 13,98 | 14,03 | -0,18% | - |
| 13.02.2026 | 14,13 | 14,18 | 13,98 | 14,05 | -0,18% | - |
| 12.02.2026 | 14,08 | 14,13 | 14,03 | 14,08 | 1,99% | - |
| 11.02.2026 | 13,88 | 13,88 | 13,80 | 13,80 | -0,18% | - |
| 10.02.2026 | 13,88 | 13,88 | 13,83 | 13,83 | -0,36% | - |
| 09.02.2026 | 13,83 | 13,88 | 13,83 | 13,88 | -0,54% | - |
| 06.02.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,90% | - |
| 05.02.2026 | 13,88 | 13,88 | 13,83 | 13,83 | -0,72% | - |
| 04.02.2026 | 13,88 | 13,93 | 13,88 | 13,93 | -0,36% | - |
| 03.02.2026 | 13,93 | 13,98 | 13,93 | 13,98 | 1,64% | - |
| 02.02.2026 | 13,90 | 13,90 | 13,70 | 13,75 | -2,31% | - |
| 30.01.2026 | 14,03 | 14,08 | 14,03 | 14,08 | 0,36% | - |
| 29.01.2026 | 13,98 | 14,03 | 13,98 | 14,03 | -0,36% | - |
| 28.01.2026 | 14,08 | 14,10 | 13,95 | 14,08 | -0,18% | - |
| 27.01.2026 | 14,23 | 14,23 | 14,10 | 14,10 | -0,88% | - |
| 23.01.2026 | 14,18 | 14,23 | 14,18 | 14,23 | -2,23% | - |
| 21.01.2026 | 14,68 | 14,68 | 14,55 | 14,55 | -1,36% | - |
| 20.01.2026 | 14,83 | 14,83 | 14,73 | 14,75 | 0,17% | - |
| 19.01.2026 | 14,98 | 14,98 | 14,73 | 14,73 | -2,00% | - |
| 15.01.2026 | 14,98 | 15,03 | 14,98 | 15,03 | 0,33% | - |
| 14.01.2026 | 15,03 | 15,03 | 14,98 | 14,98 | -0,66% | - |
| 12.01.2026 | 15,03 | 15,08 | 15,03 | 15,08 | 0,67% | - |
| 08.01.2026 | 15,03 | 15,03 | 14,98 | 14,98 | -0,33% | - |
| 07.01.2026 | 15,13 | 15,18 | 14,98 | 15,03 | -1,96% | - |
| 06.01.2026 | 15,28 | 15,33 | 15,28 | 15,33 | -1,13% | - |
| 05.01.2026 | 15,50 | 15,50 | 15,48 | 15,50 | 2,14% | - |
| 29.12.2025 | 15,15 | 15,18 | 15,15 | 15,18 | -0,98% | - |
| 22.12.2025 | 15,33 | 15,33 | 15,30 | 15,33 | -0,16% | - |
| 19.12.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,33% | - |
| 18.12.2025 | 15,30 | 15,35 | 15,30 | 15,30 | -2,24% | - |
| 17.12.2025 | 15,65 | 15,65 | 15,63 | 15,65 | 2,62% | - |
| 15.12.2025 | 15,25 | 15,25 | 15,23 | 15,25 | 0,33% | - |
| 12.12.2025 | 15,15 | 15,20 | 15,15 | 15,20 | 0,66% | - |
| 11.12.2025 | 15,10 | 15,15 | 15,08 | 15,10 | -1,31% | - |
| 10.12.2025 | 15,28 | 15,30 | 15,28 | 15,30 | -0,16% | - |
| 09.12.2025 | 15,28 | 15,33 | 15,28 | 15,33 | 0,49% | - |
| 08.12.2025 | 15,28 | 15,28 | 15,25 | 15,25 | -0,65% | - |
| 05.12.2025 | 15,40 | 15,40 | 15,33 | 15,35 | -0,81% | - |
| 03.12.2025 | 15,43 | 15,48 | 15,43 | 15,48 | 2,15% | - |
| 02.12.2025 | 15,13 | 15,15 | 15,10 | 15,15 | 2,19% | - |
| 01.12.2025 | 14,83 | 14,90 | 14,70 | 14,83 | 0,85% | - |
| 28.11.2025 | 14,83 | 14,98 | 14,45 | 14,70 | -2,49% | - |
| 27.11.2025 | 15,08 | 15,08 | 15,03 | 15,08 | 0,00% | - |
| 26.11.2025 | 15,08 | 15,13 | 15,08 | 15,08 | 0,33% | - |
| 25.11.2025 | 15,08 | 15,08 | 15,03 | 15,03 | -1,31% | - |
| 24.11.2025 | 15,20 | 15,25 | 15,20 | 15,23 | -1,14% | - |
| 21.11.2025 | 15,45 | 15,45 | 15,40 | 15,40 | 3,70% | - |
| 20.11.2025 | 15,05 | 15,05 | 14,83 | 14,85 | -0,67% | - |
| 19.11.2025 | 14,95 | 15,05 | 14,85 | 14,95 | 0,17% | - |
| 18.11.2025 | 14,95 | 14,98 | 14,88 | 14,93 | -2,13% | - |
| 17.11.2025 | 15,28 | 15,43 | 15,25 | 15,25 | -0,81% | - |
| 14.11.2025 | 15,38 | 15,38 | 15,35 | 15,38 | -2,07% | - |
| 13.11.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 4,84% | - |
| 12.11.2025 | 14,98 | 15,00 | 14,98 | 14,98 | -1,64% | - |
| 10.11.2025 | 15,23 | 15,23 | 15,20 | 15,23 | 0,00% | - |
| 06.11.2025 | 15,23 | 15,28 | 15,23 | 15,23 | 0,00% | - |
| 05.11.2025 | 15,28 | 15,28 | 15,23 | 15,23 | 0,66% | - |
| 04.11.2025 | 15,13 | 15,15 | 15,13 | 15,13 | -1,31% | - |
| 03.11.2025 | 15,28 | 15,33 | 15,28 | 15,33 | 0,99% | - |
| 31.10.2025 | 15,23 | 15,23 | 15,18 | 15,18 | -1,62% | - |
| 30.10.2025 | 15,38 | 15,43 | 15,38 | 15,43 | 0,49% | - |
| 29.10.2025 | 15,30 | 15,35 | 15,30 | 15,35 | -0,32% | - |
| 28.10.2025 | 15,48 | 15,48 | 15,40 | 15,40 | -1,44% | - |
| 27.10.2025 | 15,48 | 15,68 | 15,48 | 15,63 | -0,48% | - |
| 23.10.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 2,11% | - |
| 22.10.2025 | 15,38 | 15,38 | 15,33 | 15,38 | 0,00% | - |
| 21.10.2025 | 15,48 | 15,53 | 15,30 | 15,38 | -0,49% | - |
| 20.10.2025 | 15,38 | 15,53 | 15,33 | 15,45 | 0,32% | - |
| 17.10.2025 | 15,45 | 15,45 | 15,40 | 15,40 | -2,38% | - |
| 16.10.2025 | 15,70 | 15,78 | 15,70 | 15,78 | 0,32% | - |
| 15.10.2025 | 15,78 | 15,78 | 15,73 | 15,73 | 3,11% | - |
| 14.10.2025 | 15,33 | 15,33 | 15,23 | 15,25 | -4,24% | - |
| 13.10.2025 | 15,88 | 15,93 | 15,88 | 15,93 | -2,75% | - |
| 09.10.2025 | 16,50 | 16,50 | 16,20 | 16,38 | -0,76% | - |
| 08.10.2025 | 16,50 | 16,53 | 16,50 | 16,50 | -0,60% | - |
| 07.10.2025 | 16,60 | 16,65 | 16,60 | 16,60 | 0,76% | - |
| 06.10.2025 | 16,48 | 16,48 | 16,45 | 16,48 | -0,15% | - |
| 03.10.2025 | 16,50 | 16,53 | 16,48 | 16,50 | 2,01% | - |
| 01.10.2025 | 16,15 | 16,18 | 16,15 | 16,18 | -1,37% | - |