B&C Speakers S.p.A. BEC
MIL · Italien · Langlebige Konsumgüter
€11,200,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,20 | 0,00 % | €11,20 | €11,30 | €11,20 | 10,82K |
| 2026-09-30 | €11,20 | +1,36 % | €11,05 | €11,25 | €11,00 | 13,67K |
| 2026-09-29 | €11,05 | 0,00 % | €11,05 | €11,20 | €11,05 | 8,85K |
| 2026-09-28 | €11,05 | 0,00 % | €11,00 | €11,10 | €11,00 | 3,78K |
| 2026-09-25 | €11,05 | 0,00 % | €11,15 | €11,15 | €10,95 | 10,54K |
| 2026-09-24 | €11,05 | -0,90 % | €11,30 | €11,30 | €11,05 | 20,43K |
| 2026-09-23 | €11,15 | -1,33 % | €11,35 | €11,40 | €11,15 | 10,56K |
| 2026-09-22 | €11,30 | -0,44 % | €11,30 | €11,40 | €11,25 | 12,47K |
| 2026-09-21 | €11,35 | +1,34 % | €11,20 | €11,40 | €11,15 | 18,03K |
| 2026-09-18 | €11,20 | -0,88 % | €11,35 | €11,35 | €11,15 | 17,64K |
| 2026-09-17 | €11,30 | -0,44 % | €11,35 | €11,40 | €11,25 | 19,15K |
| 2026-09-16 | €11,35 | +1,34 % | €11,40 | €11,45 | €11,15 | 18,92K |
| 2026-09-15 | €11,20 | 0,00 % | €11,15 | €11,40 | €11,15 | 24,53K |
| 2026-09-14 | €11,20 | -1,75 % | €11,35 | €11,40 | €11,20 | 17,69K |
| 2026-09-11 | €11,40 | +1,79 % | €11,20 | €11,45 | €11,20 | 20,28K |
| 2026-09-10 | €11,20 | -2,61 % | €11,45 | €11,70 | €11,15 | 31,07K |
| 2026-09-09 | €11,50 | -0,43 % | €11,70 | €11,70 | €11,45 | 27,41K |
| 2026-09-08 | €11,55 | -1,28 % | €11,75 | €11,80 | €11,55 | 31,29K |
| 2026-09-07 | €11,70 | +3,54 % | €11,50 | €11,80 | €11,45 | 27,40K |
| 2026-09-04 | €11,30 | +0,44 % | €11,40 | €11,55 | €11,30 | 6,03K |
| 2026-09-03 | €11,25 | -2,17 % | €11,45 | €11,55 | €11,25 | 6,17K |
| 2026-09-02 | €11,50 | +0,88 % | €11,50 | €11,60 | €11,40 | 14,95K |
| 2026-09-01 | €11,40 | 0,00 % | €11,25 | €11,55 | €11,15 | 25,39K |
| 2026-08-31 | €11,40 | -0,44 % | €11,45 | €11,50 | €11,30 | 5,25K |
| 2026-08-28 | €11,45 | 0,00 % | €11,50 | €11,60 | €11,35 | 9,22K |
| 2026-08-27 | €11,45 | -1,29 % | €11,70 | €11,70 | €11,45 | 6,87K |
| 2026-08-26 | €11,60 | +0,87 % | €11,60 | €11,65 | €11,55 | 6,79K |
| 2026-08-25 | €11,50 | +1,32 % | €11,35 | €11,90 | €11,30 | 26,02K |
| 2026-08-24 | €11,35 | +1,34 % | €11,25 | €11,50 | €11,20 | 12,06K |
| 2026-08-21 | €11,20 | 0,00 % | €11,40 | €11,45 | €11,10 | 7,89K |
| 2026-08-20 | €11,20 | -1,32 % | €11,20 | €11,40 | €11,20 | 2,76K |
| 2026-08-19 | €11,35 | +2,25 % | €11,05 | €11,50 | €10,95 | 31,24K |
| 2026-08-18 | €11,10 | -1,77 % | €11,20 | €11,25 | €11,05 | 13,42K |
| 2026-08-17 | €11,30 | -2,59 % | €11,50 | €11,75 | €11,25 | 13,83K |
| 2026-08-14 | €11,60 | +0,87 % | €11,45 | €11,65 | €11,45 | 9,76K |
| 2026-08-13 | €11,50 | +1,32 % | €11,50 | €11,60 | €11,45 | 15,01K |
| 2026-08-12 | €11,35 | -2,99 % | €11,65 | €11,70 | €11,35 | 21,95K |
| 2026-08-11 | €11,70 | -0,85 % | €11,80 | €11,85 | €11,70 | 3,40K |
| 2026-08-10 | €11,80 | -2,48 % | €12,20 | €12,40 | €11,80 | 53,78K |
| 2026-08-07 | €12,10 | +3,86 % | €11,60 | €12,15 | €11,60 | 48,34K |
| 2026-08-06 | €11,65 | +1,30 % | €11,60 | €11,80 | €11,50 | 28,11K |
| 2026-08-05 | €11,50 | -2,54 % | €11,80 | €11,95 | €11,50 | 29,83K |
| 2026-08-04 | €11,80 | +3,51 % | €11,40 | €11,90 | €11,35 | 43,57K |
| 2026-08-03 | €11,40 | +2,70 % | €11,20 | €11,40 | €11,10 | 38,14K |
| 2026-07-31 | €11,10 | +0,45 % | €11,10 | €11,40 | €10,90 | 28,59K |
| 2026-07-30 | €11,05 | -0,90 % | €11,15 | €11,30 | €11,05 | 19,15K |
| 2026-07-29 | €11,15 | -0,89 % | €11,15 | €11,35 | €11,10 | 25,12K |
| 2026-07-28 | €11,25 | +1,81 % | €11,20 | €11,35 | €11,15 | 15,38K |
| 2026-07-27 | €11,05 | +1,38 % | €11,10 | €11,45 | €11,05 | 31,17K |
| 2026-07-24 | €10,90 | -2,24 % | €11,15 | €11,15 | €10,90 | 26,62K |
| 2026-07-23 | €11,15 | +3,24 % | €10,80 | €11,20 | €10,80 | 37,48K |
| 2026-07-22 | €10,80 | -0,46 % | €10,95 | €11,00 | €10,80 | 11,11K |
| 2026-07-21 | €10,85 | -0,91 % | €10,90 | €11,00 | €10,85 | 7,89K |
| 2026-07-20 | €10,95 | -0,45 % | €11,05 | €11,05 | €10,90 | 10,32K |
| 2026-07-17 | €11,00 | -1,79 % | €11,15 | €11,15 | €11,00 | 1,59K |
| 2026-07-16 | €11,20 | +2,75 % | €11,00 | €11,20 | €10,90 | 18,90K |
| 2026-07-15 | €10,90 | -0,91 % | €11,10 | €11,10 | €10,85 | 12,38K |
| 2026-07-14 | €11,00 | -0,90 % | €11,10 | €11,10 | €10,90 | 15,88K |
| 2026-07-13 | €11,10 | 0,00 % | €11,10 | €11,20 | €11,05 | 9,01K |
| 2026-07-10 | €11,10 | +0,91 % | €11,15 | €11,30 | €11,10 | 7,04K |
| 2026-07-09 | €11,00 | 0,00 % | €11,25 | €11,25 | €10,90 | 39,01K |
| 2026-07-08 | €11,00 | -1,79 % | €11,35 | €11,35 | €10,95 | 15,29K |
| 2026-07-07 | €11,20 | +0,90 % | €11,15 | €11,40 | €11,10 | 19,98K |
| 2026-07-06 | €11,10 | +0,45 % | €11,15 | €11,35 | €11,05 | 22,86K |
| 2026-07-03 | €11,05 | -1,34 % | €11,35 | €11,35 | €11,05 | 26,73K |
| 2026-07-02 | €11,20 | -2,18 % | €11,35 | €11,45 | €11,20 | 11,55K |
| 2026-07-01 | €11,45 | +3,62 % | €11,20 | €11,45 | €11,15 | 18,15K |
| 2026-06-30 | €11,05 | 0,00 % | €11,05 | €11,20 | €11,05 | 3,38K |
| 2026-06-29 | €11,05 | +0,45 % | €11,15 | €11,20 | €11,05 | 4,36K |
| 2026-06-26 | €11,00 | -2,65 % | €11,30 | €11,30 | €11,00 | 20,57K |
| 2026-06-25 | €11,30 | +0,44 % | €11,30 | €11,50 | €11,30 | 25,86K |
| 2026-06-24 | €11,25 | +1,81 % | €11,15 | €11,40 | €10,80 | 44,60K |
| 2026-06-23 | €11,05 | +0,45 % | €10,90 | €11,20 | €10,90 | 18,22K |
| 2026-06-22 | €11,00 | -0,45 % | €11,05 | €11,20 | €10,95 | 11,33K |
| 2026-06-19 | €11,05 | +0,45 % | €10,90 | €11,25 | €10,90 | 23,18K |
| 2026-06-18 | €11,00 | -1,35 % | €11,05 | €11,10 | €10,90 | 22,31K |
| 2026-06-17 | €11,15 | -3,46 % | €11,55 | €11,55 | €11,05 | 30,43K |
| 2026-06-16 | €11,55 | +2,67 % | €11,30 | €11,55 | €11,25 | 32,27K |
| 2026-06-15 | €11,25 | 0,00 % | €11,30 | €11,45 | €11,15 | 41,49K |
| 2026-06-12 | €11,25 | +2,27 % | €11,30 | €11,40 | €11,15 | 29,07K |
| 2026-06-11 | €11,00 | -0,90 % | €11,30 | €11,35 | €11,00 | 17,51K |
| 2026-06-10 | €11,10 | -1,77 % | €11,45 | €11,45 | €11,10 | 31,97K |
| 2026-06-09 | €11,30 | +1,80 % | €11,30 | €11,50 | €11,10 | 50,39K |
| 2026-06-08 | €11,10 | +2,78 % | €11,00 | €11,15 | €10,80 | 22,83K |
| 2026-06-05 | €10,80 | -1,37 % | €10,95 | €11,15 | €10,80 | 5,27K |
| 2026-06-04 | €10,95 | +1,39 % | €10,95 | €11,00 | €10,80 | 14,40K |
| 2026-06-03 | €10,80 | -1,82 % | €10,95 | €11,10 | €10,80 | 43,88K |
| 2026-06-02 | €11,00 | -2,22 % | €11,25 | €11,40 | €11,00 | 19,00K |
| 2026-06-01 | €11,25 | -1,32 % | €11,50 | €11,50 | €11,20 | 17,29K |
| 2026-05-29 | €11,40 | -1,72 % | €11,50 | €11,55 | €11,40 | 5,54K |