43,470€
1,76%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 0,09% | - |
| 23.07.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -4,64% | - |
| 22.07.2025 | 42,56 | 44,44 | 42,56 | 44,44 | -1,20% | 358,00 |
| 21.07.2025 | 43,00 | 44,98 | 43,00 | 44,98 | 8,28% | 23,00 |
| 18.07.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -1,38% | - |
| 17.07.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,43% | - |
| 16.07.2025 | 42,20 | 42,30 | 42,20 | 42,30 | -2,17% | 165,00 |
| 15.07.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,56% | - |
| 14.07.2025 | 43,24 | 43,32 | 42,98 | 43,00 | -4,40% | 67,00 |
| 11.07.2025 | 43,34 | 44,98 | 43,34 | 44,98 | 3,98% | 54,00 |
| 10.07.2025 | 43,72 | 43,76 | 43,26 | 43,26 | -3,05% | 60,00 |
| 09.07.2025 | 46,30 | 46,30 | 44,62 | 44,62 | -4,86% | 12,00 |
| 08.07.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -1,80% | - |
| 07.07.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -4,77% | - |
| 04.07.2025 | 48,16 | 50,15 | 48,16 | 50,15 | 4,70% | 30,00 |
| 03.07.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -1,68% | - |
| 02.07.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -0,08% | - |
| 01.07.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -4,67% | - |
| 30.06.2025 | 49,22 | 51,15 | 49,22 | 51,15 | 2,30% | 20,00 |
| 27.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,70% | - |
| 26.06.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,10% | - |
| 25.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,50% | - |
| 24.06.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,59% | - |
| 23.06.2025 | 49,76 | 50,45 | 49,76 | 50,45 | -1,08% | 21,00 |
| 20.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 2,08% | 9,00 |
| 19.06.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -7,14% | - |
| 18.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -1,74% | - |
| 17.06.2025 | 54,30 | 54,75 | 54,30 | 54,75 | -3,35% | 50,00 |
| 16.06.2025 | 51,90 | 56,65 | 51,90 | 56,65 | 15,33% | 89,00 |
| 13.06.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -1,60% | - |
| 12.06.2025 | 48,60 | 51,90 | 48,60 | 49,92 | -2,02% | 79,00 |
| 11.06.2025 | 50,65 | 50,95 | 50,65 | 50,95 | -1,83% | 5,00 |
| 10.06.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -0,10% | - |
| 09.06.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 6,32% | 5,00 |
| 06.06.2025 | 48,86 | 48,86 | 48,86 | 48,86 | 0,33% | - |
| 05.06.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 0,58% | - |
| 04.06.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -1,02% | - |
| 03.06.2025 | 48,56 | 48,92 | 48,56 | 48,92 | -0,37% | 10,00 |
| 02.06.2025 | 49,16 | 49,16 | 49,10 | 49,10 | -0,65% | 50,00 |
| 30.05.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 1,69% | - |