11,200€
1,36%
Echtzeit-Aktienkurs B&C Speakers SPA
Bid:
Ask:
Aktienkurse zur B&C Speakers SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 11,43 | 11,55 | 11,35 | 11,48 | 0,44% | - |
| 07.05.2026 | 11,68 | 11,85 | 11,43 | 11,43 | -2,14% | - |
| 06.05.2026 | 11,88 | 11,88 | 11,50 | 11,68 | -0,43% | 21.000,00 |
| 05.05.2026 | 11,55 | 11,73 | 11,40 | 11,73 | 1,96% | - |
| 04.05.2026 | 11,60 | 12,30 | 11,40 | 11,50 | -4,96% | - |
| 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 | 1,65% | - |
| 26.02.2026 | 13,75 | 14,10 | 13,65 | 13,65 | -1,27% | 2.599,00 |
| 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% | - |