0,918€
3,85%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,91 | 0,92 | 0,88 | 0,92 | 3,51% | - |
| 10.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 1,84% | - |
| 09.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -2,25% | - |
| 08.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -0,56% | - |
| 07.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -7,46% | - |
| 04.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,43% | - |
| 03.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -4,54% | - |
| 02.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,07% | - |
| 01.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,64% | - |
| 31.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 27.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 26.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,34% | - |
| 25.03.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 5,65% | 2.796,00 |
| 24.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,96% | - |
| 21.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 20.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | - |
| 19.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 18.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,53% | - |
| 17.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 14.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,66% | - |
| 13.03.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 7,13% | 378,00 |
| 12.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,60% | - |
| 11.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 10.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,89% | - |
| 07.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 06.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 05.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,78% | - |
| 04.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,36% | - |
| 03.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 28.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,87% | - |
| 27.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 26.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | - |
| 25.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 24.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 21.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 20.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,70% | - |
| 19.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,29% | - |
| 18.02.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 6,51% | 4.531,00 |
| 17.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,43% | - |
| 14.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,58% | - |
| 13.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,59% | - |
| 11.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,36% | - |
| 10.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,82% | - |
| 07.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,22% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,35% | - |
| 05.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,29% | - |
| 04.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 03.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 31.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 30.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,82% | - |
| 29.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 28.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,94% | - |
| 27.01.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,34% | 2.502,00 |
| 24.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,38% | - |
| 23.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,42% | - |
| 22.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,28% | - |
| 21.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 20.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 17.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 16.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 15.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,97% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,49% | - |
| 13.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,55% | - |
| 10.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 08.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 07.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,20% | - |
| 06.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,94% | - |
| 03.01.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 24,80% | 154,00 |
| 02.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,62% | - |
| 30.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 27.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -7,32% | - |
| 23.12.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 5,77% | 23,00 |
| 20.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 19.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 18.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -6,29% | - |
| 17.12.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 12,90% | 1.653,00 |
| 16.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 13.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,06% | - |
| 12.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,12% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 10.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | - |
| 09.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 06.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 05.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 04.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 03.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 02.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 29.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 28.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 27.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 26.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,21% | - |
| 25.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,50% | - |
| 22.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 21.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,88% | - |
| 20.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | - |
| 19.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 18.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |