44,100€
-6,47%
Echtzeit-Aktienkurs 11 BIT STUDIOS SA ZY -,10
Bid:
Ask:
Aktienkurse zur 11 BIT STUDIOS SA ZY -,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,17% | - |
02.04.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 1,40% | - |
01.04.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -0,32% | - |
31.03.2025 | 46,60 | 46,65 | 46,60 | 46,65 | 2,08% | 10,00 |
28.03.2025 | 46,80 | 46,80 | 45,70 | 45,70 | -5,38% | 70,00 |
27.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -2,62% | - |
26.03.2025 | 50,20 | 50,20 | 49,60 | 49,60 | -2,17% | 35,00 |
25.03.2025 | 50,30 | 50,70 | 50,30 | 50,70 | 4,00% | 101,00 |
24.03.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,00% | - |
21.03.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,31% | - |
20.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
19.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
18.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,52% | - |
17.03.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,20% | - |
14.03.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -1,30% | - |
13.03.2025 | 49,25 | 50,00 | 49,25 | 50,00 | 5,49% | 100,00 |
12.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -4,44% | - |
11.03.2025 | 47,05 | 49,60 | 47,05 | 49,60 | 2,90% | 10,00 |
10.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
07.03.2025 | 48,00 | 49,00 | 48,00 | 49,00 | -0,61% | 80,00 |
06.03.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -2,76% | - |
05.03.2025 | 49,15 | 50,70 | 49,15 | 50,70 | 7,42% | 600,00 |
04.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,38% | - |
03.03.2025 | 49,45 | 49,45 | 48,35 | 48,35 | 1,58% | 85,00 |
28.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -4,70% | - |
27.02.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -3,57% | - |
26.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | - |
25.02.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -2,81% | - |
24.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
21.02.2025 | 51,20 | 54,00 | 51,20 | 54,00 | 1,50% | 98,00 |
20.02.2025 | 51,00 | 53,20 | 51,00 | 53,20 | 1,53% | 22,00 |
19.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -3,14% | - |
18.02.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -1,64% | - |
17.02.2025 | 51,50 | 55,00 | 51,50 | 55,00 | 10,55% | 20,00 |
14.02.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,20% | - |
13.02.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -4,50% | - |
12.02.2025 | 48,75 | 52,20 | 48,75 | 52,20 | 8,19% | 28,00 |
11.02.2025 | 48,25 | 48,25 | 48,25 | 48,25 | -1,53% | - |
10.02.2025 | 45,90 | 49,00 | 45,90 | 49,00 | 6,06% | 1,00 |
07.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,32% | - |
06.02.2025 | 45,25 | 47,80 | 45,25 | 46,35 | 0,32% | 70,00 |
05.02.2025 | 44,75 | 46,20 | 44,75 | 46,20 | 7,19% | 2,00 |
04.02.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -2,16% | - |
03.02.2025 | 43,00 | 44,05 | 43,00 | 44,05 | -1,23% | 130,00 |
31.01.2025 | 44,30 | 45,25 | 44,30 | 44,60 | 5,44% | 75,00 |
30.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -2,87% | - |
29.01.2025 | 42,40 | 43,55 | 42,40 | 43,55 | 7,40% | 4,00 |
28.01.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 0,37% | - |
27.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
24.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
23.01.2025 | 40,15 | 42,65 | 40,15 | 42,60 | 3,15% | 42,00 |
22.01.2025 | 39,65 | 41,75 | 39,65 | 41,30 | 3,38% | 925,00 |
21.01.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -5,78% | - |
20.01.2025 | 42,10 | 42,40 | 42,00 | 42,40 | 2,17% | 252,00 |
17.01.2025 | 39,30 | 41,50 | 39,30 | 41,50 | 4,67% | 15,00 |
16.01.2025 | 38,55 | 39,65 | 38,55 | 39,65 | 2,45% | 20,00 |
15.01.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -3,37% | - |
14.01.2025 | 38,95 | 40,40 | 38,95 | 40,05 | 1,65% | 32,00 |
13.01.2025 | 39,30 | 39,40 | 39,30 | 39,40 | -0,88% | 20,00 |
10.01.2025 | 40,15 | 41,75 | 39,75 | 39,75 | -6,36% | 26,00 |
09.01.2025 | 40,95 | 42,45 | 40,95 | 42,45 | 2,66% | 695,00 |
08.01.2025 | 42,50 | 42,50 | 41,35 | 41,35 | -3,61% | 50,00 |
07.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -5,19% | - |
06.01.2025 | 41,00 | 45,25 | 41,00 | 45,25 | 6,35% | 170,00 |
03.01.2025 | 40,25 | 42,55 | 40,25 | 42,55 | 0,71% | 55,00 |
02.01.2025 | 39,55 | 43,05 | 39,55 | 42,25 | 8,61% | 214,00 |
30.12.2024 | 37,85 | 40,05 | 37,85 | 38,90 | 1,97% | 309,00 |
27.12.2024 | 36,50 | 38,55 | 36,50 | 38,15 | 8,84% | 311,00 |
23.12.2024 | 35,30 | 36,75 | 35,05 | 35,05 | -0,99% | 1.220,00 |
20.12.2024 | 35,90 | 37,20 | 35,40 | 35,40 | -3,01% | 67,00 |
19.12.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,35% | - |
18.12.2024 | 35,00 | 39,50 | 35,00 | 37,00 | 2,35% | 154,00 |
17.12.2024 | 38,70 | 39,60 | 35,60 | 36,15 | -10,85% | 743,00 |
16.12.2024 | 39,75 | 40,80 | 38,95 | 40,55 | -3,34% | 506,00 |
13.12.2024 | 38,45 | 41,95 | 38,45 | 41,95 | 3,71% | 90,00 |
12.12.2024 | 46,50 | 46,50 | 40,40 | 40,45 | -17,45% | 128,00 |
11.12.2024 | 59,10 | 59,10 | 49,00 | 49,00 | -17,65% | 229,00 |
10.12.2024 | 59,20 | 61,70 | 59,20 | 59,50 | 1,88% | 47,00 |
09.12.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
06.12.2024 | 58,00 | 58,40 | 58,00 | 58,40 | 2,28% | 9,00 |
05.12.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,06% | 8,00 |
04.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -5,68% | - |
03.12.2024 | 58,00 | 59,90 | 58,00 | 59,90 | 3,63% | 43,00 |
02.12.2024 | 59,20 | 59,20 | 57,80 | 57,80 | 0,52% | 88,00 |
29.11.2024 | 58,10 | 58,10 | 57,50 | 57,50 | -5,27% | 10,00 |
28.11.2024 | 57,30 | 60,70 | 57,30 | 60,70 | 4,12% | 38,00 |
27.11.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,17% | - |
26.11.2024 | 56,70 | 59,20 | 56,70 | 58,20 | 2,28% | 165,00 |
25.11.2024 | 55,90 | 56,90 | 55,90 | 56,90 | 0,00% | 14,00 |
22.11.2024 | 54,80 | 56,90 | 54,80 | 56,90 | 3,45% | 12,00 |
21.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
20.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,93% | - |
19.11.2024 | 56,60 | 56,60 | 53,20 | 53,90 | -9,11% | 124,00 |
18.11.2024 | 59,10 | 59,30 | 57,10 | 59,30 | -3,73% | 175,00 |
15.11.2024 | 61,40 | 64,00 | 58,80 | 61,60 | -2,99% | 1.900,00 |
14.11.2024 | 63,80 | 63,80 | 63,50 | 63,50 | 2,75% | 30,00 |
13.11.2024 | 59,90 | 64,20 | 59,90 | 61,80 | 0,98% | 85,00 |
12.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -1,29% | - |
11.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
08.11.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -2,23% | - |