18,350€
1,24%
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 | 18,23 | 18,40 | 18,18 | 18,40 | 1,52% | - |
| 22.08.2025 | 17,95 | 18,13 | 17,85 | 18,13 | 0,97% | - |
| 21.08.2025 | 17,85 | 17,95 | 17,80 | 17,95 | 0,42% | - |
| 20.08.2025 | 17,98 | 18,08 | 17,65 | 17,88 | -0,97% | - |
| 19.08.2025 | 18,25 | 18,68 | 18,03 | 18,05 | -1,10% | - |
| 18.08.2025 | 18,25 | 18,30 | 18,05 | 18,25 | 0,14% | - |
| 15.08.2025 | 18,20 | 18,35 | 18,08 | 18,23 | 0,28% | - |
| 14.08.2025 | 18,20 | 18,28 | 18,03 | 18,18 | -0,27% | - |
| 13.08.2025 | 17,93 | 18,38 | 17,55 | 18,23 | 1,67% | - |
| 12.08.2025 | 17,98 | 18,05 | 17,58 | 17,93 | -0,28% | - |
| 11.08.2025 | 17,13 | 18,45 | 17,08 | 17,98 | 4,96% | 20,00 |
| 08.08.2025 | 16,88 | 17,13 | 16,78 | 17,13 | 1,48% | - |
| 07.08.2025 | 16,55 | 17,08 | 16,48 | 16,88 | 2,43% | - |
| 06.08.2025 | 16,50 | 16,60 | 16,35 | 16,48 | 0,00% | - |
| 05.08.2025 | 16,45 | 16,50 | 16,28 | 16,48 | 0,46% | - |
| 04.08.2025 | 16,38 | 16,53 | 16,28 | 16,40 | -0,15% | - |
| 01.08.2025 | 16,38 | 16,43 | 16,25 | 16,43 | 0,00% | - |
| 31.07.2025 | 16,43 | 16,45 | 16,18 | 16,43 | 0,46% | - |
| 30.07.2025 | 16,40 | 16,48 | 16,28 | 16,35 | -0,15% | - |
| 29.07.2025 | 16,50 | 16,60 | 16,28 | 16,38 | -0,76% | - |
| 28.07.2025 | 16,60 | 16,65 | 16,35 | 16,50 | 0,30% | - |
| 25.07.2025 | 16,40 | 16,48 | 16,35 | 16,45 | 0,46% | - |
| 24.07.2025 | 16,45 | 16,45 | 16,30 | 16,38 | -0,76% | - |
| 23.07.2025 | 16,50 | 16,53 | 16,30 | 16,50 | 0,92% | - |
| 22.07.2025 | 16,33 | 16,45 | 16,20 | 16,35 | -0,15% | - |
| 21.07.2025 | 16,13 | 16,43 | 16,10 | 16,38 | 1,55% | - |
| 18.07.2025 | 16,35 | 16,43 | 16,10 | 16,13 | -1,07% | - |
| 17.07.2025 | 16,43 | 16,53 | 16,25 | 16,30 | -0,46% | - |
| 16.07.2025 | 16,45 | 16,45 | 16,33 | 16,38 | -0,30% | - |
| 15.07.2025 | 16,45 | 16,55 | 16,40 | 16,43 | 0,00% | 120,00 |
| 14.07.2025 | 15,98 | 16,48 | 15,95 | 16,43 | 1,08% | - |
| 11.07.2025 | 16,33 | 16,35 | 16,08 | 16,25 | -0,76% | - |
| 10.07.2025 | 16,48 | 16,48 | 16,28 | 16,38 | -0,61% | - |
| 09.07.2025 | 16,45 | 16,48 | 16,28 | 16,48 | 0,15% | - |
| 08.07.2025 | 16,33 | 16,53 | 16,33 | 16,45 | 0,77% | - |
| 07.07.2025 | 16,48 | 16,53 | 16,33 | 16,33 | -0,91% | 360,00 |
| 04.07.2025 | 16,65 | 16,68 | 16,48 | 16,48 | -0,90% | - |
| 03.07.2025 | 16,50 | 16,68 | 16,28 | 16,63 | 0,91% | - |
| 02.07.2025 | 16,75 | 16,88 | 16,43 | 16,48 | -1,64% | - |
| 01.07.2025 | 16,78 | 16,83 | 16,43 | 16,75 | 0,00% | - |
| 30.06.2025 | 16,10 | 16,85 | 16,00 | 16,75 | 4,36% | - |
| 27.06.2025 | 15,95 | 16,10 | 15,85 | 16,05 | 0,63% | - |
| 26.06.2025 | 15,83 | 15,95 | 15,68 | 15,95 | 0,79% | - |
| 25.06.2025 | 16,05 | 16,15 | 15,70 | 15,83 | -1,71% | - |
| 24.06.2025 | 15,75 | 16,10 | 15,50 | 16,10 | 3,37% | - |
| 23.06.2025 | 15,85 | 15,85 | 15,35 | 15,58 | -1,89% | - |
| 20.06.2025 | 15,93 | 16,05 | 15,78 | 15,88 | 0,32% | - |
| 19.06.2025 | 16,38 | 16,63 | 15,75 | 15,83 | -3,36% | - |
| 18.06.2025 | 16,40 | 16,55 | 16,38 | 16,38 | 0,15% | - |
| 17.06.2025 | 16,35 | 16,55 | 16,33 | 16,35 | -0,30% | - |
| 16.06.2025 | 16,13 | 16,45 | 16,13 | 16,40 | 1,71% | - |
| 13.06.2025 | 16,05 | 16,38 | 16,00 | 16,13 | -1,68% | - |
| 12.06.2025 | 16,38 | 16,45 | 16,28 | 16,40 | -0,30% | - |
| 11.06.2025 | 16,45 | 16,60 | 16,40 | 16,45 | -0,75% | - |
| 10.06.2025 | 16,40 | 16,58 | 16,40 | 16,58 | 1,07% | - |
| 09.06.2025 | 16,35 | 16,60 | 16,30 | 16,40 | 0,31% | - |
| 06.06.2025 | 16,55 | 16,60 | 16,28 | 16,35 | -1,21% | - |
| 05.06.2025 | 16,98 | 16,98 | 16,53 | 16,55 | -2,50% | - |
| 04.06.2025 | 16,85 | 16,98 | 16,68 | 16,98 | 0,74% | - |
| 03.06.2025 | 16,58 | 16,88 | 16,53 | 16,85 | 1,20% | - |
| 02.06.2025 | 16,40 | 16,68 | 16,35 | 16,65 | 1,06% | - |
| 30.05.2025 | 16,40 | 16,63 | 16,38 | 16,48 | 0,46% | - |
| 29.05.2025 | 16,58 | 16,58 | 16,33 | 16,40 | 0,15% | - |
| 28.05.2025 | 16,30 | 16,45 | 16,20 | 16,38 | 0,15% | - |
| 27.05.2025 | 16,43 | 16,55 | 16,25 | 16,35 | -0,76% | - |
| 26.05.2025 | 16,05 | 16,58 | 15,75 | 16,48 | 4,44% | - |
| 23.05.2025 | 16,10 | 16,23 | 15,28 | 15,78 | -2,02% | - |
| 22.05.2025 | 16,10 | 16,23 | 15,98 | 16,10 | 0,00% | - |
| 21.05.2025 | 15,98 | 16,20 | 15,90 | 16,10 | 0,47% | - |
| 20.05.2025 | 16,18 | 16,18 | 15,95 | 16,03 | -0,93% | - |
| 19.05.2025 | 16,00 | 16,28 | 15,78 | 16,18 | 1,57% | - |
| 16.05.2025 | 15,65 | 16,00 | 15,60 | 15,93 | 1,76% | - |
| 15.05.2025 | 15,28 | 15,68 | 15,10 | 15,65 | 2,29% | - |
| 14.05.2025 | 15,28 | 15,73 | 15,20 | 15,30 | 0,16% | - |
| 13.05.2025 | 15,00 | 15,33 | 14,75 | 15,28 | 1,83% | - |
| 12.05.2025 | 15,15 | 15,35 | 14,98 | 15,00 | -0,99% | - |
| 09.05.2025 | 14,83 | 15,15 | 14,78 | 15,15 | 2,19% | - |
| 08.05.2025 | 14,65 | 14,88 | 14,55 | 14,83 | 1,19% | - |
| 07.05.2025 | 15,13 | 15,18 | 14,58 | 14,65 | -2,82% | - |
| 06.05.2025 | 15,38 | 15,40 | 15,08 | 15,08 | -2,27% | - |
| 05.05.2025 | 15,53 | 15,63 | 14,98 | 15,43 | -0,64% | - |
| 02.05.2025 | 15,55 | 15,60 | 15,18 | 15,53 | 0,81% | - |
| 30.04.2025 | 15,33 | 15,43 | 15,18 | 15,40 | 0,49% | - |
| 29.04.2025 | 15,35 | 15,43 | 15,13 | 15,33 | -0,49% | - |
| 28.04.2025 | 15,10 | 15,48 | 14,95 | 15,40 | 1,99% | - |
| 25.04.2025 | 15,08 | 15,15 | 14,90 | 15,10 | 0,17% | - |
| 24.04.2025 | 14,80 | 15,10 | 14,78 | 15,08 | 1,86% | - |
| 23.04.2025 | 14,75 | 14,85 | 14,55 | 14,80 | 2,07% | - |
| 22.04.2025 | 14,53 | 14,58 | 14,38 | 14,50 | -0,17% | - |
| 17.04.2025 | 14,20 | 14,58 | 14,20 | 14,53 | 2,29% | - |
| 16.04.2025 | 14,93 | 14,93 | 14,18 | 14,20 | -4,86% | - |
| 15.04.2025 | 14,93 | 14,98 | 14,83 | 14,93 | 0,00% | - |
| 14.04.2025 | 14,70 | 15,00 | 14,63 | 14,93 | 1,53% | - |
| 11.04.2025 | 14,78 | 14,90 | 14,35 | 14,70 | -0,51% | - |
| 10.04.2025 | 14,38 | 15,03 | 14,25 | 14,78 | 5,72% | - |
| 09.04.2025 | 14,58 | 14,73 | 13,95 | 13,98 | -4,93% | - |
| 08.04.2025 | 14,15 | 14,78 | 14,15 | 14,70 | 3,89% | - |
| 07.04.2025 | 14,55 | 15,20 | 14,10 | 14,15 | -6,60% | - |
| 04.04.2025 | 15,50 | 15,55 | 15,10 | 15,15 | -2,26% | - |
| 03.04.2025 | 15,75 | 15,75 | 15,25 | 15,50 | -1,59% | - |