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% | - |