11,125€
-1,98%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 11,43 | 11,48 | 11,43 | 11,48 | 1,10% | - |
| 02.07.2026 | 11,48 | 11,48 | 11,35 | 11,35 | 1,11% | - |
| 01.07.2026 | 11,13 | 11,28 | 11,05 | 11,23 | 0,22% | - |
| 29.06.2026 | 11,20 | 11,20 | 11,18 | 11,20 | -0,22% | - |
| 26.06.2026 | 11,38 | 11,38 | 11,23 | 11,23 | -1,32% | - |
| 25.06.2026 | 11,33 | 11,43 | 11,33 | 11,38 | 0,66% | - |
| 24.06.2026 | 11,18 | 11,35 | 11,05 | 11,30 | 2,03% | - |
| 22.06.2026 | 11,08 | 11,10 | 11,03 | 11,08 | 0,91% | - |
| 19.06.2026 | 11,03 | 11,08 | 10,98 | 10,98 | -2,23% | - |
| 18.06.2026 | 11,18 | 11,33 | 11,18 | 11,23 | -3,02% | - |
| 17.06.2026 | 11,53 | 11,58 | 11,53 | 11,58 | 3,12% | - |
| 16.06.2026 | 11,23 | 11,28 | 11,23 | 11,23 | 0,45% | - |
| 12.06.2026 | 11,18 | 11,23 | 11,18 | 11,18 | -1,32% | - |
| 11.06.2026 | 11,28 | 11,33 | 11,28 | 11,33 | 1,34% | - |
| 09.06.2026 | 11,15 | 11,18 | 11,15 | 11,18 | 3,00% | - |
| 04.06.2026 | 10,80 | 10,85 | 10,80 | 10,85 | -4,19% | - |
| 02.06.2026 | 11,28 | 11,33 | 11,28 | 11,33 | -0,22% | - |
| 01.06.2026 | 11,48 | 11,48 | 11,35 | 11,35 | -0,66% | - |
| 28.05.2026 | 11,43 | 11,48 | 11,43 | 11,43 | -0,44% | - |
| 27.05.2026 | 11,48 | 11,53 | 11,48 | 11,48 | -0,65% | - |
| 26.05.2026 | 11,53 | 11,58 | 11,53 | 11,55 | -2,53% | - |
| 25.05.2026 | 11,83 | 11,85 | 11,83 | 11,85 | 2,38% | - |
| 22.05.2026 | 11,63 | 11,63 | 11,58 | 11,58 | 0,43% | - |
| 20.05.2026 | 11,58 | 11,58 | 11,53 | 11,53 | 3,60% | - |
| 19.05.2026 | 11,13 | 11,13 | 11,08 | 11,13 | 0,91% | - |
| 18.05.2026 | 11,03 | 11,08 | 11,03 | 11,03 | 4,50% | - |
| 15.05.2026 | 10,58 | 10,58 | 10,53 | 10,55 | -0,47% | - |
| 14.05.2026 | 10,63 | 10,63 | 10,60 | 10,60 | -4,72% | - |
| 13.05.2026 | 11,08 | 11,13 | 11,08 | 11,13 | 0,00% | - |
| 12.05.2026 | 11,08 | 11,13 | 11,08 | 11,13 | -2,84% | - |
| 11.05.2026 | 11,43 | 11,48 | 11,38 | 11,45 | -0,22% | - |
| 08.05.2026 | 11,43 | 11,48 | 11,43 | 11,48 | -1,29% | - |
| 07.05.2026 | 11,68 | 11,68 | 11,63 | 11,63 | 0,65% | - |
| 06.05.2026 | 11,73 | 11,88 | 11,55 | 11,55 | 0,00% | 500,00 |
| 05.05.2026 | 11,50 | 11,55 | 11,50 | 11,55 | 0,65% | - |
| 04.05.2026 | 11,58 | 11,63 | 11,40 | 11,48 | -3,77% | - |
| 30.04.2026 | 11,83 | 11,93 | 11,83 | 11,93 | -0,42% | - |
| 29.04.2026 | 12,33 | 12,35 | 11,93 | 11,98 | -2,24% | - |
| 28.04.2026 | 12,43 | 12,43 | 12,20 | 12,25 | -1,01% | - |
| 27.04.2026 | 12,38 | 12,63 | 12,18 | 12,38 | 0,41% | 272,00 |
| 24.04.2026 | 12,53 | 12,60 | 12,28 | 12,33 | -2,76% | - |
| 23.04.2026 | 12,68 | 12,68 | 12,63 | 12,68 | -0,98% | - |
| 22.04.2026 | 12,93 | 13,08 | 12,78 | 12,80 | -0,97% | - |
| 21.04.2026 | 12,93 | 12,98 | 12,93 | 12,93 | 0,78% | - |
| 20.04.2026 | 12,73 | 13,03 | 12,48 | 12,83 | 0,79% | - |
| 17.04.2026 | 12,68 | 12,73 | 12,68 | 12,73 | 0,39% | - |
| 16.04.2026 | 12,73 | 12,73 | 12,63 | 12,68 | 1,20% | - |
| 15.04.2026 | 12,53 | 12,58 | 12,53 | 12,53 | 3,09% | - |
| 14.04.2026 | 11,98 | 12,15 | 11,98 | 12,15 | 1,04% | - |
| 13.04.2026 | 11,83 | 12,03 | 11,83 | 12,03 | 0,42% | - |
| 10.04.2026 | 12,03 | 12,03 | 11,98 | 11,98 | -0,83% | - |
| 09.04.2026 | 12,03 | 12,08 | 12,03 | 12,08 | -3,21% | - |
| 08.04.2026 | 12,43 | 12,50 | 12,43 | 12,48 | 5,50% | - |
| 07.04.2026 | 11,88 | 11,88 | 11,83 | 11,83 | 1,72% | - |
| 02.04.2026 | 11,93 | 11,93 | 11,60 | 11,63 | -1,48% | - |
| 01.04.2026 | 11,80 | 11,80 | 11,75 | 11,80 | 0,21% | - |
| 31.03.2026 | 11,63 | 11,78 | 11,63 | 11,78 | -0,84% | - |
| 30.03.2026 | 11,83 | 11,88 | 11,83 | 11,88 | -1,25% | - |
| 27.03.2026 | 12,03 | 12,03 | 11,98 | 12,03 | 0,21% | - |
| 26.03.2026 | 11,93 | 12,05 | 11,93 | 12,00 | -3,81% | - |
| 25.03.2026 | 12,53 | 12,53 | 12,48 | 12,48 | 0,81% | - |
| 24.03.2026 | 11,93 | 12,48 | 11,93 | 12,38 | 5,54% | - |
| 23.03.2026 | 11,80 | 11,83 | 11,73 | 11,73 | -1,26% | - |
| 20.03.2026 | 11,93 | 11,93 | 11,88 | 11,88 | -11,21% | - |
| 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 | -0,36% | - |
| 25.02.2026 | 13,83 | 13,85 | 13,70 | 13,83 | 0,36% | - |
| 24.02.2026 | 14,03 | 14,15 | 13,78 | 13,78 | 0,73% | - |
| 23.02.2026 | 13,78 | 13,78 | 13,68 | 13,68 | -0,73% | - |
| 20.02.2026 | 13,88 | 13,93 | 13,73 | 13,78 | 0,55% | 100,00 |
| 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% | - |