36,730€
1,69%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 35,58 | 35,88 | 35,58 | 35,88 | -0,66% | 10,00 |
| 11.12.2025 | 35,94 | 37,40 | 35,94 | 36,12 | -2,33% | 843,00 |
| 10.12.2025 | 36,54 | 36,98 | 36,54 | 36,98 | 0,38% | 75,00 |
| 09.12.2025 | 35,56 | 36,84 | 35,56 | 36,84 | 3,31% | 50,00 |
| 08.12.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -2,73% | - |
| 05.12.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -2,34% | - |
| 04.12.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -2,49% | - |
| 03.12.2025 | 38,40 | 38,50 | 38,40 | 38,50 | -0,36% | 50,00 |
| 02.12.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 0,42% | - |
| 01.12.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -1,03% | - |
| 28.11.2025 | 38,02 | 38,88 | 38,02 | 38,88 | 9,21% | 55,00 |
| 27.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 26.11.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -3,68% | - |
| 25.11.2025 | 36,22 | 37,48 | 36,22 | 37,48 | 4,58% | 175,00 |
| 24.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -1,10% | - |
| 21.11.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -5,43% | - |
| 20.11.2025 | 36,66 | 38,32 | 36,66 | 38,32 | 4,93% | 100,00 |
| 19.11.2025 | 36,50 | 36,52 | 36,50 | 36,52 | -3,64% | 77,00 |
| 18.11.2025 | 36,90 | 37,90 | 36,90 | 37,90 | -2,22% | 150,00 |
| 17.11.2025 | 38,34 | 40,00 | 38,34 | 38,76 | 0,62% | 218,00 |
| 14.11.2025 | 38,60 | 38,60 | 38,52 | 38,52 | -1,43% | 35,00 |
| 13.11.2025 | 38,50 | 39,08 | 38,50 | 39,08 | 0,26% | 118,00 |
| 12.11.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 1,88% | - |
| 11.11.2025 | 38,98 | 38,98 | 38,26 | 38,26 | -4,35% | 1,00 |
| 10.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 99,00 |
| 07.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 06.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 05.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
| 04.11.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,74% | - |
| 03.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,85% | - |
| 31.10.2025 | 40,60 | 41,16 | 40,60 | 41,16 | 1,48% | 50,00 |
| 30.10.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -0,69% | - |
| 29.10.2025 | 41,26 | 41,62 | 40,84 | 40,84 | -1,16% | 65,00 |
| 28.10.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -2,32% | - |
| 27.10.2025 | 42,32 | 42,32 | 42,30 | 42,30 | -3,25% | 526,00 |
| 24.10.2025 | 43,00 | 43,72 | 43,00 | 43,72 | 1,67% | 5,00 |
| 23.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,22% | - |
| 22.10.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -4,50% | - |
| 21.10.2025 | 42,64 | 44,48 | 42,64 | 44,48 | 5,15% | 308,00 |
| 20.10.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,61% | - |
| 17.10.2025 | 42,38 | 42,56 | 42,38 | 42,56 | -0,37% | 45,00 |
| 16.10.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,85% | - |
| 15.10.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -2,22% | - |
| 14.10.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -3,35% | - |
| 13.10.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,27% | - |
| 10.10.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,45% | - |
| 09.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,46% | - |
| 08.10.2025 | 45,16 | 45,16 | 45,16 | 45,16 | -0,18% | - |
| 07.10.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,53% | - |
| 06.10.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 1,25% | - |
| 03.10.2025 | 43,14 | 44,92 | 43,14 | 44,92 | 2,65% | 20,00 |
| 02.10.2025 | 43,74 | 43,76 | 43,74 | 43,76 | -0,68% | 10,00 |
| 01.10.2025 | 42,98 | 44,06 | 42,98 | 44,06 | 5,81% | 91,00 |
| 30.09.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -2,94% | - |
| 29.09.2025 | 41,22 | 42,90 | 41,22 | 42,90 | 4,69% | 500,00 |
| 26.09.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,29% | - |
| 25.09.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,92% | - |
| 24.09.2025 | 41,24 | 41,24 | 41,24 | 41,24 | -1,25% | - |
| 23.09.2025 | 41,16 | 41,76 | 41,16 | 41,76 | 0,00% | 100,00 |
| 22.09.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -0,52% | - |
| 19.09.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -1,78% | - |
| 18.09.2025 | 41,90 | 42,74 | 41,90 | 42,74 | 0,71% | 820,00 |
| 17.09.2025 | 41,60 | 42,44 | 41,60 | 42,44 | -3,33% | 100,00 |
| 16.09.2025 | 41,72 | 43,90 | 41,72 | 43,90 | 7,39% | 5,00 |
| 15.09.2025 | 40,88 | 40,88 | 40,88 | 40,88 | 0,05% | - |
| 12.09.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -3,29% | 4,00 |
| 11.09.2025 | 42,32 | 42,36 | 41,12 | 42,25 | 1,56% | - |
| 10.09.2025 | 41,62 | 41,62 | 41,60 | 41,60 | -3,86% | 8,00 |
| 08.09.2025 | 43,28 | 43,37 | 42,16 | 43,27 | -2,02% | - |
| 05.09.2025 | 42,28 | 44,30 | 42,28 | 44,16 | -0,50% | 100,00 |
| 04.09.2025 | 42,24 | 44,38 | 42,24 | 44,38 | 4,92% | 20,00 |
| 03.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -3,64% | - |
| 02.09.2025 | 42,10 | 43,90 | 42,10 | 43,90 | 3,68% | 375,00 |
| 01.09.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 1,68% | - |
| 29.08.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -4,36% | - |
| 28.08.2025 | 44,00 | 44,00 | 43,54 | 43,54 | -0,68% | 55,00 |
| 27.08.2025 | 41,64 | 43,84 | 41,64 | 43,84 | 4,88% | 71,00 |
| 26.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,19% | - |
| 25.08.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -4,88% | - |
| 22.08.2025 | 42,12 | 43,86 | 42,12 | 43,86 | 4,23% | 100,00 |
| 21.08.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,85% | - |
| 20.08.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -1,39% | - |
| 19.08.2025 | 42,34 | 43,06 | 42,34 | 43,04 | 1,08% | 91,00 |
| 18.08.2025 | 42,00 | 42,58 | 42,00 | 42,58 | 1,33% | 18,00 |
| 15.08.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,00% | - |
| 14.08.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,14% | - |
| 13.08.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,52% | - |
| 12.08.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -2,27% | - |
| 11.08.2025 | 43,16 | 43,16 | 43,16 | 43,16 | 0,61% | - |
| 08.08.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,42% | - |
| 07.08.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 1,04% | - |
| 06.08.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -4,73% | - |
| 05.08.2025 | 41,94 | 44,38 | 41,94 | 44,38 | 1,42% | 20,00 |
| 04.08.2025 | 42,00 | 43,76 | 42,00 | 43,76 | 1,63% | 10,00 |
| 01.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 0,23% | - |
| 31.07.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -0,42% | - |
| 30.07.2025 | 42,78 | 43,14 | 42,78 | 43,14 | -2,93% | 26,00 |
| 29.07.2025 | 43,00 | 44,44 | 43,00 | 44,44 | -0,94% | 117,00 |
| 28.07.2025 | 42,54 | 44,86 | 42,54 | 44,86 | 5,55% | 15,00 |
| 25.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,19% | - |