47,625€
4,21%
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 |
|---|---|---|---|---|---|---|
| 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 | -4,02% | 20,00 |
| 10.01.2025 | 41,75 | 41,78 | 40,30 | 41,05 | -1,26% | - |
| 09.01.2025 | 41,70 | 42,60 | 40,58 | 41,58 | -1,19% | - |
| 08.01.2025 | 43,95 | 43,95 | 41,83 | 42,08 | -3,72% | - |
| 07.01.2025 | 42,10 | 45,03 | 42,10 | 43,70 | 2,28% | - |
| 06.01.2025 | 41,85 | 44,08 | 41,85 | 42,73 | 2,64% | - |
| 03.01.2025 | 42,03 | 42,48 | 41,15 | 41,63 | 0,54% | - |
| 02.01.2025 | 40,85 | 42,55 | 40,13 | 41,40 | 3,50% | - |
| 30.12.2024 | 39,03 | 41,08 | 38,58 | 40,00 | 5,26% | - |
| 27.12.2024 | 36,23 | 38,70 | 36,23 | 38,00 | 6,29% | - |
| 23.12.2024 | 36,38 | 37,03 | 35,25 | 35,75 | -1,38% | - |
| 20.12.2024 | 37,38 | 37,85 | 36,13 | 36,25 | -2,88% | - |
| 19.12.2024 | 37,95 | 38,50 | 36,98 | 37,33 | -4,17% | - |
| 18.12.2024 | 35,35 | 40,53 | 35,35 | 38,95 | 9,33% | - |
| 17.12.2024 | 39,93 | 40,13 | 35,08 | 35,63 | -12,42% | - |
| 16.12.2024 | 41,53 | 42,53 | 39,85 | 40,68 | -1,03% | - |
| 13.12.2024 | 39,60 | 41,30 | 39,43 | 41,10 | 2,94% | - |
| 12.12.2024 | 46,90 | 46,90 | 38,75 | 39,93 | -13,21% | - |
| 11.12.2024 | 58,40 | 58,40 | 45,98 | 46,00 | -24,03% | - |
| 10.12.2024 | 60,45 | 60,75 | 59,60 | 60,55 | -0,25% | - |
| 09.12.2024 | 59,55 | 61,50 | 59,30 | 60,70 | 3,23% | - |
| 06.12.2024 | 59,20 | 59,70 | 58,80 | 58,80 | -0,17% | - |
| 05.12.2024 | 58,05 | 59,25 | 58,05 | 58,90 | 1,38% | - |
| 04.12.2024 | 57,55 | 58,10 | 57,15 | 58,10 | 0,52% | - |
| 03.12.2024 | 59,05 | 59,10 | 57,40 | 57,80 | -2,03% | - |
| 02.12.2024 | 58,70 | 59,80 | 58,65 | 59,00 | 0,17% | - |
| 29.11.2024 | 59,80 | 59,85 | 58,45 | 58,90 | -1,01% | - |
| 28.11.2024 | 58,60 | 59,50 | 58,30 | 59,50 | 1,02% | - |
| 27.11.2024 | 60,15 | 60,15 | 58,40 | 58,90 | -1,26% | - |
| 26.11.2024 | 58,40 | 60,20 | 58,00 | 59,65 | 2,23% | - |
| 25.11.2024 | 57,20 | 58,40 | 56,45 | 58,35 | 3,27% | - |
| 22.11.2024 | 56,55 | 56,90 | 55,05 | 56,50 | 0,98% | - |
| 21.11.2024 | 56,35 | 56,55 | 55,10 | 55,95 | 0,99% | - |
| 20.11.2024 | 55,65 | 57,25 | 55,25 | 55,40 | 0,45% | - |
| 19.11.2024 | 57,55 | 57,70 | 53,50 | 55,15 | -4,50% | - |
| 18.11.2024 | 60,40 | 60,40 | 57,05 | 57,75 | -4,15% | - |
| 15.11.2024 | 62,15 | 67,45 | 60,00 | 60,25 | -2,90% | - |
| 14.11.2024 | 63,00 | 63,00 | 61,30 | 62,05 | -0,40% | - |
| 13.11.2024 | 61,25 | 63,75 | 60,90 | 62,30 | 0,32% | - |
| 12.11.2024 | 62,65 | 63,15 | 60,95 | 62,10 | -0,96% | - |
| 11.11.2024 | 63,05 | 63,10 | 62,70 | 62,70 | 1,79% | - |
| 08.11.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,65% | - |
| 07.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 2,17% | - |
| 06.11.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,87% | - |
| 05.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,67% | - |