Echtzeit-Aktienkurs Be Think, Solve, Execute S.p.A.
Bid:
Ask:
Aktienkurse zur Be Think, Solve, Execute S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 5,39 | 5,39 | 5,39 | 5,39 | -0,14% | - |
| 09.12.2021 | 5,40 | 5,40 | 5,40 | 5,40 | -32,56% | - |
| 07.12.2021 | 8,00 | 8,00 | 8,00 | 8,00 | 220,32% | - |
| 04.11.2021 | 2,50 | 2,50 | 2,50 | 2,50 | 0,10% | - |
| 03.11.2021 | 2,50 | 2,50 | 2,50 | 2,50 | 6,97% | - |
| 27.10.2021 | 2,33 | 2,33 | 2,33 | 2,33 | -1,48% | - |
| 25.10.2021 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 21.10.2021 | 2,37 | 2,37 | 2,37 | 2,37 | inf% | - |
| 15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 06.09.2021 | 2,28 | 2,31 | 2,28 | 2,31 | 6,34% | - |
| 31.08.2021 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 26.08.2021 | 2,17 | 2,17 | 2,17 | 2,17 | -0,12% | - |
| 17.08.2021 | 2,17 | 2,17 | 2,17 | 2,17 | 3,58% | - |
| 06.08.2021 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 05.08.2021 | 2,08 | 2,08 | 2,08 | 2,08 | 6,96% | - |
| 16.07.2021 | 1,94 | 1,94 | 1,94 | 1,94 | 29,68% | - |
| 25.03.2021 | 1,52 | 1,52 | 1,50 | 1,50 | 0,13% | - |
| 24.03.2021 | 1,50 | 1,50 | 1,49 | 1,49 | 0,67% | - |
| 23.03.2021 | 1,47 | 1,48 | 1,47 | 1,48 | 0,88% | - |
| 22.03.2021 | 1,42 | 1,47 | 1,42 | 1,47 | 3,16% | - |
| 09.03.2021 | 1,43 | 1,43 | 1,42 | 1,43 | 0,28% | - |
| 08.03.2021 | 1,42 | 1,42 | 1,42 | 1,42 | 2,45% | - |
| 05.03.2021 | 1,40 | 1,40 | 1,39 | 1,39 | -0,29% | - |
| 04.03.2021 | 1,39 | 1,39 | 1,39 | 1,39 | -2,93% | - |
| 03.03.2021 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 02.03.2021 | 1,43 | 1,44 | 1,43 | 1,44 | -4,27% | - |
| 16.02.2021 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.02.2021 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.02.2021 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.02.2021 | 1,50 | 1,50 | 1,50 | 1,50 | 0,81% | - |
| 21.01.2021 | 1,50 | 1,50 | 1,49 | 1,49 | -0,80% | - |
| 14.01.2021 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | - |
| 11.01.2021 | 1,53 | 1,53 | 1,53 | 1,53 | -0,20% | - |
| 08.01.2021 | 1,53 | 1,53 | 1,53 | 1,53 | 5,01% | - |
| 30.12.2020 | 1,45 | 1,46 | 1,45 | 1,46 | 1,11% | - |
| 29.12.2020 | 1,45 | 1,46 | 1,44 | 1,44 | -0,76% | - |
| 28.12.2020 | 1,45 | 1,48 | 1,44 | 1,45 | 0,76% | - |
| 23.12.2020 | 1,45 | 1,45 | 1,44 | 1,44 | 0,14% | - |
| 22.12.2020 | 1,44 | 1,45 | 1,43 | 1,44 | -0,48% | - |
| 21.12.2020 | 1,45 | 1,45 | 1,44 | 1,45 | -1,09% | - |
| 18.12.2020 | 1,47 | 1,47 | 1,46 | 1,46 | 0,90% | - |
| 17.12.2020 | 1,46 | 1,46 | 1,43 | 1,45 | -0,62% | - |
| 16.12.2020 | 1,46 | 1,46 | 1,46 | 1,46 | -0,41% | - |
| 15.12.2020 | 1,46 | 1,47 | 1,45 | 1,47 | 1,60% | - |
| 14.12.2020 | 1,45 | 1,47 | 1,44 | 1,44 | 0,07% | - |
| 11.12.2020 | 1,44 | 1,44 | 1,43 | 1,44 | -0,89% | - |
| 10.12.2020 | 1,46 | 1,46 | 1,45 | 1,45 | -1,56% | - |
| 04.12.2020 | 1,47 | 1,48 | 1,47 | 1,48 | 2,50% | - |
| 03.12.2020 | 1,43 | 1,45 | 1,38 | 1,44 | 1,12% | - |
| 01.12.2020 | 1,35 | 1,44 | 1,35 | 1,43 | 5,09% | - |
| 30.11.2020 | 1,32 | 1,36 | 1,32 | 1,36 | 1,88% | - |
| 27.11.2020 | 1,26 | 1,33 | 1,26 | 1,33 | 5,05% | - |
| 25.11.2020 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.11.2020 | 1,31 | 1,31 | 1,28 | 1,28 | 4,07% | - |
| 18.11.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 16.11.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 1,91% | - |
| 13.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 12.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | -0,25% | - |
| 09.11.2020 | 1,19 | 1,21 | 1,19 | 1,20 | 8,20% | - |
| 05.11.2020 | 1,09 | 1,11 | 1,09 | 1,11 | 1,65% | - |
| 04.11.2020 | 1,09 | 1,09 | 1,09 | 1,09 | -3,02% | - |
| 14.10.2020 | 1,13 | 1,13 | 1,13 | 1,13 | 2,83% | - |
| 13.10.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 1,39% | - |
| 12.10.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 0,09% | - |
| 01.10.2020 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 28.09.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,65% | - |
| 24.09.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 23.09.2020 | 1,07 | 1,08 | 1,07 | 1,08 | 0,28% | - |
| 22.09.2020 | 1,07 | 1,08 | 1,07 | 1,08 | 0,37% | - |
| 17.09.2020 | 1,07 | 1,07 | 1,06 | 1,07 | -0,74% | - |
| 16.09.2020 | 1,09 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 15.09.2020 | 1,10 | 1,11 | 1,09 | 1,09 | -1,18% | - |
| 14.09.2020 | 1,10 | 1,11 | 1,09 | 1,10 | 0,27% | - |
| 11.09.2020 | 1,10 | 1,10 | 1,08 | 1,10 | 0,09% | - |
| 10.09.2020 | 1,10 | 1,11 | 1,09 | 1,10 | 0,27% | - |
| 09.09.2020 | 1,09 | 1,11 | 1,09 | 1,10 | -0,81% | - |
| 08.09.2020 | 1,12 | 1,12 | 1,10 | 1,11 | -0,90% | - |
| 07.09.2020 | 1,11 | 1,13 | 1,11 | 1,12 | -0,27% | - |
| 04.09.2020 | 1,11 | 1,13 | 1,11 | 1,12 | 1,73% | - |
| 03.09.2020 | 1,11 | 1,11 | 1,09 | 1,10 | -1,52% | - |
| 02.09.2020 | 1,11 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 01.09.2020 | 1,14 | 1,14 | 1,10 | 1,12 | -1,59% | - |
| 31.08.2020 | 1,14 | 1,15 | 1,13 | 1,14 | 0,09% | - |
| 28.08.2020 | 1,15 | 1,16 | 1,13 | 1,13 | -2,74% | - |
| 27.08.2020 | 1,16 | 1,17 | 1,14 | 1,17 | 1,13% | - |
| 26.08.2020 | 1,16 | 1,17 | 1,14 | 1,15 | 0,17% | - |
| 25.08.2020 | 1,15 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 24.08.2020 | 1,14 | 1,17 | 1,13 | 1,17 | 3,28% | - |
| 21.08.2020 | 1,15 | 1,15 | 1,12 | 1,13 | -1,48% | - |
| 20.08.2020 | 1,15 | 1,16 | 1,14 | 1,15 | -0,95% | - |
| 19.08.2020 | 1,14 | 1,17 | 1,14 | 1,16 | 1,14% | - |
| 18.08.2020 | 1,15 | 1,16 | 1,13 | 1,14 | -0,44% | - |
| 17.08.2020 | 1,14 | 1,16 | 1,14 | 1,15 | 0,61% | - |
| 14.08.2020 | 1,14 | 1,15 | 1,13 | 1,14 | -0,35% | - |
| 13.08.2020 | 1,14 | 1,16 | 1,13 | 1,15 | 0,17% | - |
| 12.08.2020 | 1,14 | 1,16 | 1,13 | 1,14 | -0,95% | - |
| 11.08.2020 | 1,15 | 1,16 | 1,13 | 1,16 | 1,85% | - |
| 10.08.2020 | 1,14 | 1,15 | 1,13 | 1,13 | 0,35% | - |
| 07.08.2020 | 1,12 | 1,14 | 1,12 | 1,13 | -0,18% | - |
| 06.08.2020 | 1,13 | 1,15 | 1,11 | 1,13 | -0,44% | - |