15,475€
-1,90%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,35 | 16,40 | 3,47% | - |
| 29.09.2025 | 15,80 | 15,85 | 15,80 | 15,85 | 1,77% | - |
| 26.09.2025 | 15,53 | 15,58 | 15,53 | 15,58 | 0,00% | - |
| 25.09.2025 | 15,88 | 15,88 | 15,53 | 15,58 | -2,96% | - |
| 24.09.2025 | 16,05 | 16,08 | 16,05 | 16,05 | -0,31% | - |
| 23.09.2025 | 16,15 | 16,15 | 16,10 | 16,10 | -4,59% | - |
| 22.09.2025 | 16,93 | 16,93 | 16,85 | 16,88 | 0,30% | - |
| 19.09.2025 | 16,88 | 16,88 | 16,83 | 16,83 | -0,44% | - |
| 18.09.2025 | 16,95 | 16,95 | 16,88 | 16,90 | 0,30% | - |
| 17.09.2025 | 16,85 | 16,90 | 16,85 | 16,85 | -2,88% | - |
| 16.09.2025 | 17,40 | 17,45 | 17,28 | 17,35 | -0,29% | - |
| 15.09.2025 | 18,23 | 18,28 | 16,65 | 17,40 | -8,66% | - |
| 12.09.2025 | 19,03 | 19,05 | 19,03 | 19,05 | 3,11% | - |
| 10.09.2025 | 18,48 | 18,50 | 18,48 | 18,48 | -1,86% | - |
| 09.09.2025 | 18,85 | 18,93 | 18,73 | 18,83 | 0,40% | - |
| 08.09.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,27% | - |
| 05.09.2025 | 18,60 | 18,73 | 18,53 | 18,70 | 0,54% | - |
| 04.09.2025 | 18,58 | 18,63 | 18,38 | 18,60 | 0,27% | - |
| 03.09.2025 | 19,43 | 19,45 | 18,43 | 18,55 | -4,50% | - |
| 02.09.2025 | 19,30 | 19,55 | 19,18 | 19,43 | 0,78% | - |
| 01.09.2025 | 19,28 | 19,55 | 19,18 | 19,28 | 0,00% | - |
| 29.08.2025 | 19,18 | 19,48 | 18,98 | 19,28 | 0,26% | - |
| 28.08.2025 | 24,00 | 24,00 | 18,88 | 19,23 | -21,93% | - |
| 27.08.2025 | 18,50 | 24,63 | 18,45 | 24,63 | 33,11% | - |
| 26.08.2025 | 18,43 | 18,50 | 18,30 | 18,50 | 0,41% | - |
| 25.08.2025 | 18,23 | 18,43 | 18,18 | 18,43 | 1,66% | - |
| 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% | - |