12,100€
2,54%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 11,90 | 12,28 | 11,88 | 12,10 | 1,04% | - |
| 29.04.2026 | 12,35 | 12,35 | 11,93 | 11,98 | -2,44% | - |
| 28.04.2026 | 12,38 | 12,50 | 12,15 | 12,28 | -0,81% | - |
| 27.04.2026 | 12,38 | 12,63 | 12,18 | 12,38 | -0,40% | - |
| 24.04.2026 | 12,60 | 12,60 | 12,28 | 12,43 | -0,80% | - |
| 23.04.2026 | 12,73 | 12,80 | 12,43 | 12,53 | -2,34% | - |
| 22.04.2026 | 12,90 | 13,08 | 12,78 | 12,83 | -0,77% | - |
| 21.04.2026 | 12,75 | 13,05 | 12,70 | 12,93 | 0,39% | - |
| 20.04.2026 | 12,58 | 13,03 | 12,55 | 12,88 | 2,59% | - |
| 17.04.2026 | 12,55 | 13,10 | 12,55 | 12,55 | 0,40% | - |
| 16.04.2026 | 12,65 | 12,73 | 12,50 | 12,50 | -1,38% | - |
| 15.04.2026 | 12,45 | 12,83 | 12,45 | 12,68 | 0,80% | - |
| 14.04.2026 | 12,00 | 12,65 | 11,98 | 12,58 | 4,57% | - |
| 13.04.2026 | 11,85 | 12,30 | 11,83 | 12,03 | 1,48% | - |
| 10.04.2026 | 11,90 | 12,18 | 11,85 | 11,85 | -1,04% | 19.000,00 |
| 09.04.2026 | 12,08 | 12,15 | 11,73 | 11,98 | -1,24% | - |
| 08.04.2026 | 12,50 | 12,55 | 11,78 | 12,13 | 1,68% | - |
| 07.04.2026 | 11,90 | 11,95 | 11,60 | 11,93 | 0,42% | - |
| 02.04.2026 | 11,85 | 11,95 | 11,55 | 11,88 | -0,42% | - |
| 01.04.2026 | 11,80 | 12,10 | 11,68 | 11,93 | 1,49% | - |
| 31.03.2026 | 11,75 | 11,78 | 11,48 | 11,75 | 1,08% | - |
| 30.03.2026 | 11,83 | 11,88 | 11,55 | 11,63 | -1,69% | - |
| 27.03.2026 | 11,98 | 12,03 | 11,75 | 11,83 | -1,25% | - |
| 26.03.2026 | 12,05 | 12,10 | 11,85 | 11,98 | -0,83% | - |
| 25.03.2026 | 12,48 | 12,48 | 11,98 | 12,08 | -3,21% | - |
| 24.03.2026 | 11,98 | 12,48 | 11,98 | 12,48 | 2,89% | - |
| 23.03.2026 | 11,78 | 12,25 | 11,53 | 12,13 | 1,68% | - |
| 20.03.2026 | 11,88 | 12,38 | 11,85 | 11,93 | 0,00% | - |
| 19.03.2026 | 13,33 | 13,45 | 11,75 | 11,93 | -11,17% | 3.600,00 |
| 18.03.2026 | 13,58 | 13,70 | 13,38 | 13,43 | 0,00% | - |
| 17.03.2026 | 13,48 | 13,63 | 13,30 | 13,43 | -1,47% | - |
| 16.03.2026 | 13,30 | 13,73 | 13,28 | 13,63 | 1,49% | - |
| 13.03.2026 | 13,58 | 13,63 | 13,35 | 13,43 | -1,47% | - |
| 12.03.2026 | 13,45 | 13,63 | 13,43 | 13,63 | 0,00% | - |
| 11.03.2026 | 13,50 | 13,63 | 13,45 | 13,63 | 0,74% | - |
| 10.03.2026 | 13,18 | 13,60 | 13,05 | 13,53 | 2,27% | - |
| 09.03.2026 | 12,90 | 13,33 | 12,88 | 13,23 | -1,12% | - |
| 06.03.2026 | 13,48 | 13,48 | 13,33 | 13,38 | -0,37% | - |
| 05.03.2026 | 13,60 | 13,68 | 13,38 | 13,43 | -0,74% | 4.116,00 |
| 04.03.2026 | 13,28 | 13,63 | 13,20 | 13,53 | 1,12% | 5.496,00 |
| 03.03.2026 | 13,55 | 13,55 | 13,18 | 13,38 | -1,83% | 14.000,00 |
| 02.03.2026 | 13,75 | 13,78 | 13,40 | 13,63 | -1,80% | - |
| 27.02.2026 | 13,80 | 13,98 | 13,78 | 13,88 | 0,36% | - |
| 25.02.2026 | 13,85 | 13,85 | 13,70 | 13,83 | 0,00% | 3.164,00 |
| 24.02.2026 | 13,98 | 14,15 | 13,78 | 13,83 | -1,25% | - |
| 23.02.2026 | 13,73 | 14,13 | 13,73 | 14,00 | 1,63% | - |
| 20.02.2026 | 13,88 | 13,93 | 13,75 | 13,78 | -0,54% | 3.700,00 |
| 19.02.2026 | 13,70 | 13,93 | 13,70 | 13,85 | 0,73% | 12.222,00 |
| 18.02.2026 | 13,88 | 13,93 | 13,60 | 13,75 | -0,90% | - |
| 17.02.2026 | 13,68 | 13,88 | 13,60 | 13,88 | 1,09% | - |
| 16.02.2026 | 13,98 | 14,05 | 13,60 | 13,73 | -1,79% | - |
| 13.02.2026 | 14,13 | 14,18 | 13,95 | 13,98 | -0,18% | - |
| 12.02.2026 | 13,95 | 14,18 | 13,90 | 14,00 | -0,18% | - |
| 11.02.2026 | 13,88 | 14,03 | 13,80 | 14,03 | 1,45% | - |
| 10.02.2026 | 13,83 | 13,90 | 13,75 | 13,83 | -0,36% | - |
| 09.02.2026 | 13,70 | 13,88 | 13,65 | 13,88 | 0,36% | - |
| 06.02.2026 | 13,90 | 13,90 | 13,75 | 13,83 | -0,54% | - |
| 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% | - |