14,600€
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,18 | 15,20 | 14,60 | 14,60 | 0,00% | - |
| 06.11.2025 | 15,23 | 15,28 | 14,60 | 14,60 | -1,02% | - |
| 05.11.2025 | 15,23 | 15,28 | 14,75 | 14,75 | 0,34% | - |
| 04.11.2025 | 15,33 | 15,33 | 14,70 | 14,70 | -0,34% | - |
| 03.11.2025 | 15,28 | 15,43 | 14,75 | 14,75 | 1,03% | - |
| 31.10.2025 | 15,18 | 15,33 | 14,60 | 14,60 | 0,00% | - |
| 30.10.2025 | 15,38 | 15,45 | 14,60 | 14,60 | -1,35% | 800,00 |
| 29.10.2025 | 15,38 | 15,43 | 14,80 | 14,80 | -0,67% | - |
| 28.10.2025 | 15,50 | 15,50 | 14,90 | 14,90 | 0,00% | - |
| 27.10.2025 | 15,45 | 15,53 | 14,90 | 14,90 | 0,68% | - |
| 24.10.2025 | 15,48 | 15,53 | 14,80 | 14,80 | -1,66% | - |
| 23.10.2025 | 15,58 | 15,65 | 15,05 | 15,05 | 0,00% | - |
| 22.10.2025 | 15,35 | 15,65 | 15,05 | 15,05 | 1,35% | - |
| 21.10.2025 | 15,40 | 15,53 | 14,85 | 14,85 | -0,67% | - |
| 20.10.2025 | 15,45 | 15,53 | 14,95 | 14,95 | 2,05% | - |
| 17.10.2025 | 15,45 | 15,50 | 14,65 | 14,65 | -2,33% | - |
| 16.10.2025 | 15,73 | 15,78 | 15,00 | 15,00 | -0,33% | - |
| 15.10.2025 | 15,65 | 15,98 | 15,05 | 15,05 | 0,00% | - |
| 14.10.2025 | 15,33 | 15,93 | 15,05 | 15,05 | 2,03% | - |
| 13.10.2025 | 15,50 | 15,70 | 14,75 | 14,75 | -4,53% | - |
| 10.10.2025 | 16,20 | 16,20 | 15,45 | 15,45 | -2,22% | - |
| 09.10.2025 | 16,53 | 16,53 | 15,80 | 15,80 | -0,94% | - |
| 08.10.2025 | 16,48 | 16,58 | 15,95 | 15,95 | -1,24% | - |
| 07.10.2025 | 16,58 | 16,75 | 16,15 | 16,15 | 0,00% | - |
| 06.10.2025 | 16,48 | 16,75 | 16,15 | 16,15 | 2,87% | - |
| 03.10.2025 | 16,48 | 16,48 | 15,70 | 15,70 | 0,00% | - |
| 02.10.2025 | 16,45 | 16,48 | 15,70 | 15,70 | 0,32% | - |
| 01.10.2025 | 16,30 | 16,40 | 15,65 | 15,65 | -0,32% | - |
| 30.09.2025 | 16,43 | 16,43 | 15,70 | 15,70 | -1,26% | - |
| 29.09.2025 | 15,65 | 16,48 | 15,65 | 15,90 | 4,61% | - |
| 26.09.2025 | 15,60 | 15,80 | 15,20 | 15,20 | -0,33% | - |
| 25.09.2025 | 15,83 | 15,88 | 15,25 | 15,25 | -0,65% | - |
| 24.09.2025 | 15,98 | 16,05 | 15,35 | 15,35 | -1,29% | - |
| 23.09.2025 | 15,73 | 16,13 | 15,55 | 15,55 | -2,20% | - |
| 22.09.2025 | 16,88 | 16,93 | 15,90 | 15,90 | -2,75% | - |
| 19.09.2025 | 16,90 | 16,98 | 16,35 | 16,35 | 0,93% | - |
| 18.09.2025 | 16,93 | 17,05 | 16,20 | 16,20 | -0,61% | - |
| 17.09.2025 | 16,85 | 17,28 | 16,30 | 16,30 | -2,40% | - |
| 16.09.2025 | 17,33 | 17,43 | 16,70 | 16,70 | 0,30% | - |
| 15.09.2025 | 18,18 | 18,18 | 16,65 | 16,65 | -8,52% | - |
| 12.09.2025 | 19,03 | 19,03 | 18,13 | 18,20 | -1,09% | - |
| 11.09.2025 | 18,40 | 19,10 | 18,40 | 18,40 | -3,92% | - |
| 10.09.2025 | 18,43 | 19,15 | 18,18 | 19,15 | 2,82% | 550,00 |
| 08.09.2025 | 18,70 | 18,78 | 18,55 | 18,63 | 4,34% | - |
| 05.09.2025 | 18,63 | 18,73 | 17,85 | 17,85 | -3,90% | - |
| 04.09.2025 | 18,50 | 18,63 | 18,38 | 18,58 | 4,94% | - |
| 03.09.2025 | 19,43 | 19,45 | 17,70 | 17,70 | -4,58% | - |
| 02.09.2025 | 19,38 | 19,55 | 18,55 | 18,55 | 0,82% | - |
| 01.09.2025 | 19,40 | 19,55 | 18,40 | 18,40 | -1,34% | - |
| 29.08.2025 | 19,10 | 19,50 | 18,65 | 18,65 | -2,86% | - |
| 28.08.2025 | 20,95 | 21,05 | 18,88 | 19,20 | -22,03% | - |
| 27.08.2025 | 18,45 | 24,63 | 18,45 | 24,63 | 33,47% | - |
| 26.08.2025 | 18,43 | 18,50 | 18,38 | 18,45 | 0,27% | - |
| 25.08.2025 | 18,28 | 18,43 | 18,25 | 18,40 | 0,68% | - |
| 22.08.2025 | 17,85 | 18,28 | 17,85 | 18,28 | 1,95% | - |
| 21.08.2025 | 17,93 | 17,95 | 17,80 | 17,93 | 0,42% | - |
| 20.08.2025 | 18,08 | 18,08 | 17,65 | 17,85 | -1,11% | - |
| 19.08.2025 | 18,38 | 18,68 | 18,03 | 18,05 | -1,10% | - |
| 18.08.2025 | 18,10 | 18,30 | 18,05 | 18,25 | 0,97% | - |
| 15.08.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,41% | - |
| 14.08.2025 | 18,23 | 18,25 | 18,03 | 18,15 | -0,41% | - |
| 13.08.2025 | 17,75 | 18,38 | 17,55 | 18,23 | 2,82% | - |
| 12.08.2025 | 17,83 | 17,85 | 17,58 | 17,73 | -1,25% | - |
| 11.08.2025 | 17,18 | 18,45 | 17,18 | 17,95 | 5,12% | - |
| 08.08.2025 | 16,98 | 17,10 | 16,90 | 17,08 | 1,79% | - |
| 07.08.2025 | 16,50 | 17,08 | 16,50 | 16,78 | 1,82% | - |
| 06.08.2025 | 16,38 | 16,48 | 16,35 | 16,48 | 0,15% | - |
| 05.08.2025 | 16,28 | 16,48 | 16,28 | 16,45 | 0,30% | - |
| 04.08.2025 | 16,33 | 16,43 | 16,28 | 16,40 | 0,15% | - |
| 01.08.2025 | 16,30 | 16,38 | 16,25 | 16,38 | 0,00% | - |
| 31.07.2025 | 16,33 | 16,43 | 16,18 | 16,38 | 0,15% | - |
| 30.07.2025 | 16,35 | 16,48 | 16,28 | 16,35 | 0,00% | - |
| 29.07.2025 | 16,35 | 16,38 | 16,28 | 16,35 | -0,76% | - |
| 28.07.2025 | 16,40 | 16,50 | 16,35 | 16,48 | 0,46% | - |
| 25.07.2025 | 16,35 | 16,48 | 16,33 | 16,40 | 0,15% | - |
| 24.07.2025 | 16,35 | 16,38 | 16,30 | 16,38 | 0,00% | - |
| 23.07.2025 | 16,38 | 16,48 | 16,33 | 16,38 | 0,77% | - |
| 22.07.2025 | 16,28 | 16,45 | 16,20 | 16,25 | -0,61% | - |
| 21.07.2025 | 16,18 | 16,43 | 16,18 | 16,35 | 1,55% | - |
| 18.07.2025 | 16,18 | 16,43 | 16,10 | 16,10 | -1,08% | - |
| 17.07.2025 | 16,35 | 16,38 | 16,25 | 16,28 | -0,61% | - |
| 16.07.2025 | 16,33 | 16,40 | 16,33 | 16,38 | -0,30% | - |
| 15.07.2025 | 16,55 | 16,55 | 16,43 | 16,43 | 0,15% | - |
| 14.07.2025 | 16,28 | 16,48 | 16,23 | 16,40 | 0,77% | - |
| 11.07.2025 | 16,33 | 16,35 | 16,08 | 16,28 | -0,46% | - |
| 10.07.2025 | 16,35 | 16,35 | 16,28 | 16,35 | -0,46% | - |
| 09.07.2025 | 16,30 | 16,43 | 16,28 | 16,43 | 0,31% | - |
| 08.07.2025 | 16,48 | 16,53 | 16,33 | 16,38 | 0,15% | - |
| 07.07.2025 | 16,50 | 16,53 | 16,33 | 16,35 | -0,76% | - |
| 04.07.2025 | 16,53 | 16,53 | 16,48 | 16,48 | -0,90% | - |
| 03.07.2025 | 15,75 | 16,70 | 15,75 | 16,63 | 0,91% | - |
| 02.07.2025 | 16,78 | 16,78 | 16,43 | 16,48 | -2,08% | - |
| 01.07.2025 | 16,70 | 16,83 | 16,43 | 16,83 | 0,30% | - |
| 30.06.2025 | 16,00 | 16,85 | 16,00 | 16,78 | 4,19% | - |
| 27.06.2025 | 15,15 | 16,10 | 15,15 | 16,10 | 1,42% | - |
| 26.06.2025 | 15,78 | 15,88 | 15,68 | 15,88 | 0,63% | - |
| 25.06.2025 | 16,03 | 16,15 | 15,70 | 15,78 | -1,56% | - |
| 24.06.2025 | 14,80 | 16,03 | 14,80 | 16,03 | 3,39% | - |
| 23.06.2025 | 15,10 | 15,85 | 15,10 | 15,50 | -2,21% | - |
| 20.06.2025 | 15,83 | 15,95 | 15,78 | 15,85 | 0,16% | - |