13,825€
1,28%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 13,90 | 13,98 | 13,73 | 13,90 | 0,54% | - |
| 04.02.2026 | 13,93 | 14,00 | 13,73 | 13,83 | 0,91% | - |
| 03.02.2026 | 13,90 | 13,98 | 13,70 | 13,70 | -1,62% | - |
| 02.02.2026 | 13,75 | 14,00 | 13,70 | 13,93 | 0,18% | - |
| 30.01.2026 | 14,03 | 14,10 | 13,88 | 13,90 | -1,24% | - |
| 29.01.2026 | 13,98 | 14,10 | 13,98 | 14,08 | 1,62% | - |
| 28.01.2026 | 14,08 | 14,10 | 13,85 | 13,85 | -1,25% | - |
| 27.01.2026 | 14,23 | 14,23 | 13,98 | 14,03 | -1,06% | - |
| 26.01.2026 | 14,28 | 14,33 | 14,13 | 14,18 | 0,18% | 820,00 |
| 23.01.2026 | 14,18 | 14,33 | 14,03 | 14,15 | 1,07% | - |
| 22.01.2026 | 14,38 | 14,38 | 14,00 | 14,00 | -2,61% | - |
| 21.01.2026 | 14,55 | 14,70 | 14,28 | 14,38 | -1,71% | - |
| 20.01.2026 | 14,78 | 14,83 | 14,63 | 14,63 | -1,68% | - |
| 19.01.2026 | 14,73 | 14,95 | 14,73 | 14,88 | -0,67% | - |
| 16.01.2026 | 14,95 | 15,00 | 14,85 | 14,98 | 0,17% | - |
| 15.01.2026 | 15,03 | 15,03 | 14,88 | 14,95 | -0,17% | - |
| 14.01.2026 | 15,03 | 15,03 | 14,88 | 14,98 | -0,33% | 726,00 |
| 13.01.2026 | 15,08 | 15,13 | 14,95 | 15,03 | -0,33% | 462,00 |
| 12.01.2026 | 15,08 | 15,13 | 14,95 | 15,08 | 1,17% | - |
| 09.01.2026 | 15,08 | 15,10 | 14,90 | 14,90 | -1,16% | - |
| 08.01.2026 | 14,98 | 15,08 | 14,98 | 15,08 | 0,33% | - |
| 07.01.2026 | 15,13 | 15,18 | 14,98 | 15,03 | 0,50% | - |
| 06.01.2026 | 15,33 | 15,33 | 14,95 | 14,95 | -0,99% | - |
| 05.01.2026 | 15,50 | 15,53 | 15,10 | 15,10 | -0,98% | - |
| 02.01.2026 | 15,33 | 15,45 | 15,23 | 15,25 | 4,10% | - |
| 30.12.2025 | 15,33 | 15,35 | 14,65 | 14,65 | -2,66% | - |
| 29.12.2025 | 15,08 | 15,13 | 15,03 | 15,05 | 3,44% | - |
| 22.12.2025 | 15,40 | 15,40 | 14,55 | 14,55 | -1,36% | - |
| 17.12.2025 | 15,53 | 15,60 | 14,75 | 14,75 | 1,03% | - |
| 09.12.2025 | 15,13 | 15,30 | 14,60 | 14,60 | 0,00% | - |
| 08.12.2025 | 15,20 | 15,25 | 14,60 | 14,60 | 0,34% | - |
| 05.12.2025 | 15,33 | 15,35 | 14,55 | 14,55 | -1,69% | - |
| 04.12.2025 | 15,35 | 15,53 | 14,80 | 14,80 | 0,68% | - |
| 03.12.2025 | 15,35 | 15,58 | 14,70 | 14,70 | 0,00% | - |
| 02.12.2025 | 15,08 | 15,40 | 14,70 | 14,70 | 2,08% | - |
| 01.12.2025 | 14,70 | 15,10 | 14,40 | 14,40 | 1,05% | - |
| 28.11.2025 | 14,83 | 15,08 | 14,25 | 14,25 | -1,38% | - |
| 27.11.2025 | 14,95 | 15,18 | 14,45 | 14,45 | 0,00% | - |
| 26.11.2025 | 14,95 | 15,13 | 14,45 | 14,45 | -0,69% | - |
| 25.11.2025 | 15,10 | 15,13 | 14,55 | 14,55 | 1,04% | - |
| 24.11.2025 | 15,15 | 15,15 | 14,40 | 14,40 | -2,04% | - |
| 21.11.2025 | 15,25 | 15,25 | 14,70 | 14,70 | 0,00% | - |
| 20.11.2025 | 14,88 | 15,38 | 14,70 | 14,70 | 1,38% | - |
| 19.11.2025 | 14,98 | 15,08 | 14,50 | 14,50 | 1,05% | - |
| 18.11.2025 | 14,98 | 15,10 | 14,35 | 14,35 | -2,05% | - |
| 17.11.2025 | 15,38 | 15,43 | 14,65 | 14,65 | 0,34% | - |
| 14.11.2025 | 15,35 | 15,40 | 14,60 | 14,60 | -1,68% | - |
| 13.11.2025 | 15,65 | 15,65 | 14,85 | 14,85 | -0,34% | - |
| 12.11.2025 | 15,08 | 15,98 | 14,90 | 14,90 | 4,20% | - |
| 11.11.2025 | 15,18 | 15,18 | 14,30 | 14,30 | -1,04% | - |
| 10.11.2025 | 15,20 | 15,25 | 14,45 | 14,45 | -1,03% | - |
| 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% | - |