11,125€
0,23%
Echtzeit-Aktienkurs B+C SPEAKERS S.P.A.
Bid:
Ask:
Aktienkurse zur B+C SPEAKERS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,25 | 11,25 | 11,03 | 11,13 | -0,67% | - |
| 24.09.2026 | 11,18 | 11,33 | 11,05 | 11,20 | 0,22% | - |
| 23.09.2026 | 11,35 | 11,38 | 11,13 | 11,18 | -1,97% | - |
| 22.09.2026 | 11,40 | 11,43 | 11,28 | 11,40 | 0,00% | - |
| 21.09.2026 | 11,25 | 11,43 | 11,18 | 11,40 | 2,01% | - |
| 18.09.2026 | 11,30 | 11,35 | 11,18 | 11,18 | -0,89% | - |
| 17.09.2026 | 11,43 | 11,43 | 11,25 | 11,28 | -0,44% | - |
| 16.09.2026 | 11,38 | 11,45 | 11,20 | 11,33 | 1,12% | - |
| 15.09.2026 | 11,38 | 11,40 | 11,20 | 11,20 | -1,97% | - |
| 14.09.2026 | 11,38 | 11,45 | 11,30 | 11,43 | 0,00% | - |
| 11.09.2026 | 11,33 | 11,48 | 11,18 | 11,43 | 1,33% | 71.200,00 |
| 10.09.2026 | 11,68 | 11,68 | 11,18 | 11,28 | -3,01% | - |
| 09.09.2026 | 11,70 | 11,70 | 11,43 | 11,63 | -0,43% | - |
| 08.09.2026 | 11,58 | 11,80 | 11,58 | 11,68 | 1,97% | - |
| 07.09.2026 | 11,48 | 11,73 | 11,30 | 11,45 | -0,22% | - |
| 04.09.2026 | 11,45 | 11,50 | 11,25 | 11,48 | 0,44% | - |
| 03.09.2026 | 11,55 | 11,58 | 11,40 | 11,43 | -0,87% | - |
| 02.09.2026 | 11,43 | 11,53 | 11,40 | 11,53 | 0,44% | - |
| 01.09.2026 | 11,40 | 11,55 | 11,23 | 11,48 | 0,88% | - |
| 31.08.2026 | 11,38 | 11,50 | 11,35 | 11,38 | -0,44% | - |
| 28.08.2026 | 11,50 | 11,55 | 11,40 | 11,43 | -0,87% | - |
| 27.08.2026 | 11,65 | 11,75 | 11,43 | 11,53 | -0,86% | - |
| 26.08.2026 | 11,63 | 11,75 | 11,55 | 11,63 | 0,00% | - |
| 25.08.2026 | 11,40 | 11,68 | 11,35 | 11,63 | 2,20% | - |
| 24.08.2026 | 11,33 | 11,45 | 11,20 | 11,38 | 2,02% | - |
| 21.08.2026 | 11,23 | 11,35 | 11,15 | 11,15 | 0,45% | - |
| 20.08.2026 | 11,28 | 11,40 | 11,10 | 11,10 | -1,55% | - |
| 19.08.2026 | 11,08 | 11,35 | 11,00 | 11,28 | 1,35% | - |
| 18.08.2026 | 11,23 | 11,30 | 11,08 | 11,13 | -1,77% | - |
| 17.08.2026 | 11,58 | 11,65 | 11,15 | 11,33 | -2,58% | - |
| 14.08.2026 | 11,55 | 11,63 | 11,33 | 11,63 | 0,43% | - |
| 13.08.2026 | 11,35 | 11,58 | 11,18 | 11,58 | 1,31% | - |
| 12.08.2026 | 11,85 | 11,88 | 11,25 | 11,43 | -3,38% | - |
| 11.08.2026 | 11,80 | 11,85 | 11,80 | 11,83 | -0,84% | - |
| 10.08.2026 | 12,08 | 12,25 | 11,93 | 11,93 | -1,65% | - |
| 07.08.2026 | 11,65 | 12,20 | 11,65 | 12,13 | 2,97% | 22.200,00 |
| 06.08.2026 | 11,55 | 11,80 | 11,50 | 11,78 | 1,73% | - |
| 05.08.2026 | 11,85 | 11,88 | 11,58 | 11,58 | -2,11% | - |
| 04.08.2026 | 11,15 | 11,88 | 11,15 | 11,83 | 4,42% | - |
| 03.08.2026 | 11,10 | 11,38 | 10,95 | 11,33 | 2,03% | - |
| 31.07.2026 | 11,03 | 11,13 | 10,63 | 11,10 | -0,67% | - |
| 30.07.2026 | 11,23 | 11,28 | 11,00 | 11,18 | -0,67% | 13.600,00 |
| 29.07.2026 | 11,08 | 11,35 | 11,08 | 11,25 | 0,67% | - |
| 28.07.2026 | 11,28 | 11,33 | 11,05 | 11,18 | 0,22% | - |
| 27.07.2026 | 11,30 | 11,48 | 10,95 | 11,15 | 0,22% | - |
| 24.07.2026 | 11,20 | 11,20 | 11,10 | 11,13 | -0,45% | - |
| 23.07.2026 | 10,80 | 11,23 | 10,80 | 11,18 | 2,29% | - |
| 22.07.2026 | 10,90 | 11,00 | 10,85 | 10,93 | -0,46% | - |
| 21.07.2026 | 11,03 | 11,03 | 10,85 | 10,98 | 1,62% | - |
| 20.07.2026 | 11,00 | 11,08 | 10,80 | 10,80 | -2,70% | 22.550,00 |
| 17.07.2026 | 11,20 | 11,25 | 11,10 | 11,10 | -0,22% | - |
| 16.07.2026 | 11,08 | 11,18 | 10,90 | 11,13 | 2,06% | - |
| 15.07.2026 | 11,05 | 11,08 | 10,90 | 10,90 | -0,68% | - |
| 14.07.2026 | 11,13 | 11,13 | 10,98 | 10,98 | -1,35% | - |
| 13.07.2026 | 11,10 | 11,25 | 11,03 | 11,13 | -1,33% | - |
| 10.07.2026 | 11,18 | 11,28 | 11,00 | 11,28 | 2,50% | - |
| 09.07.2026 | 11,18 | 11,25 | 10,98 | 11,00 | -1,12% | - |
| 08.07.2026 | 11,33 | 11,33 | 10,98 | 11,13 | -0,67% | - |
| 07.07.2026 | 11,28 | 11,38 | 11,10 | 11,20 | 0,90% | - |
| 06.07.2026 | 11,05 | 11,33 | 11,05 | 11,10 | 1,37% | - |
| 03.07.2026 | 11,25 | 11,33 | 10,95 | 10,95 | -3,52% | - |
| 02.07.2026 | 11,43 | 11,50 | 11,30 | 11,35 | -0,66% | - |
| 01.07.2026 | 11,18 | 11,43 | 11,05 | 11,43 | 2,24% | - |
| 30.06.2026 | 11,23 | 11,25 | 11,10 | 11,18 | 1,59% | - |
| 29.06.2026 | 11,05 | 11,18 | 10,98 | 11,00 | -1,12% | - |
| 26.06.2026 | 11,23 | 11,38 | 11,00 | 11,13 | -2,20% | - |
| 25.06.2026 | 11,25 | 11,48 | 11,25 | 11,38 | 0,44% | - |
| 24.06.2026 | 11,18 | 11,35 | 10,90 | 11,33 | 1,34% | 3.500,00 |
| 23.06.2026 | 11,00 | 11,23 | 10,93 | 11,18 | 0,45% | - |
| 22.06.2026 | 11,05 | 11,18 | 11,00 | 11,13 | 2,06% | - |
| 19.06.2026 | 10,98 | 11,23 | 10,90 | 10,90 | 0,46% | - |
| 18.06.2026 | 11,23 | 11,23 | 10,85 | 10,85 | -0,91% | - |
| 17.06.2026 | 11,58 | 11,58 | 10,95 | 10,95 | -4,99% | - |
| 16.06.2026 | 11,28 | 11,53 | 11,23 | 11,53 | 2,67% | - |
| 15.06.2026 | 11,35 | 11,48 | 11,15 | 11,23 | 0,22% | - |
| 12.06.2026 | 11,18 | 11,40 | 11,05 | 11,20 | -0,22% | - |
| 11.06.2026 | 11,10 | 11,33 | 11,08 | 11,23 | -0,44% | - |
| 10.06.2026 | 11,35 | 11,45 | 11,15 | 11,28 | -0,22% | 3.344,00 |
| 09.06.2026 | 11,10 | 11,50 | 11,10 | 11,30 | 2,03% | - |
| 08.06.2026 | 10,75 | 11,13 | 10,75 | 11,08 | 1,61% | - |
| 05.06.2026 | 10,83 | 11,13 | 10,83 | 10,90 | 0,23% | - |
| 04.06.2026 | 10,80 | 10,95 | 10,80 | 10,88 | 0,23% | - |
| 03.06.2026 | 11,00 | 11,10 | 10,83 | 10,85 | -1,59% | - |
| 02.06.2026 | 11,33 | 11,43 | 11,03 | 11,03 | -2,22% | - |
| 01.06.2026 | 11,48 | 11,48 | 11,20 | 11,28 | -1,31% | - |
| 29.05.2026 | 11,63 | 11,68 | 11,40 | 11,43 | -1,30% | - |
| 28.05.2026 | 11,55 | 11,65 | 11,40 | 11,58 | -0,43% | - |
| 27.05.2026 | 11,53 | 11,65 | 11,45 | 11,63 | 2,88% | 1.170,00 |
| 26.05.2026 | 11,53 | 11,75 | 11,30 | 11,30 | -2,38% | - |
| 25.05.2026 | 11,45 | 11,73 | 11,43 | 11,58 | 0,43% | - |
| 22.05.2026 | 11,58 | 11,70 | 11,43 | 11,53 | -0,43% | - |
| 21.05.2026 | 11,83 | 11,83 | 11,53 | 11,58 | -2,53% | - |
| 20.05.2026 | 11,45 | 11,88 | 11,38 | 11,88 | 2,59% | - |
| 19.05.2026 | 11,10 | 11,65 | 11,05 | 11,58 | 3,58% | - |
| 18.05.2026 | 11,10 | 11,20 | 10,98 | 11,18 | 0,45% | - |
| 15.05.2026 | 10,58 | 11,18 | 10,43 | 11,13 | 4,22% | - |
| 14.05.2026 | 10,68 | 10,70 | 10,35 | 10,68 | 0,47% | - |
| 13.05.2026 | 10,95 | 11,13 | 10,58 | 10,63 | -4,06% | - |
| 12.05.2026 | 11,30 | 11,30 | 11,03 | 11,08 | -0,89% | - |
| 11.05.2026 | 11,43 | 11,45 | 11,10 | 11,18 | -2,61% | - |