Bytetravel, S.A. BYTE
BME · Spanien · Technologiedienstleistungen
€3,64-0,04 (-1,09 %)
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 | €3,64 | -9,00 % | €3,64 | €3,64 | €3,64 | 1,51K |
| 2026-09-30 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-29 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-28 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-25 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-24 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-23 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-22 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-21 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-18 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-17 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-16 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-15 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-14 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-11 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-10 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-09 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-08 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-07 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-04 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-03 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-02 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-01 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-31 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-28 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-27 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-26 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 250 |
| 2026-08-25 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-24 | €4,00 | -22,33 % | €4,00 | €4,00 | €4,00 | 1,72K |
| 2026-07-17 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 0 |
| 2026-07-16 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 0 |
| 2026-07-15 | €5,15 | 0,00 % | €5,05 | €5,05 | €5,05 | 100 |
| 2026-07-14 | €5,15 | 0,00 % | €5,25 | €5,25 | €5,15 | 1,27K |
| 2026-07-13 | €5,15 | -1,90 % | €5,15 | €5,15 | €5,15 | 1,07K |
| 2026-07-10 | €5,25 | +1,94 % | €5,25 | €5,25 | €5,25 | 300 |
| 2026-07-09 | €5,15 | 0,00 % | €5,05 | €5,15 | €5,05 | 1,37K |
| 2026-07-08 | €5,15 | +3,00 % | €5,00 | €5,15 | €5,00 | 2,20K |
| 2026-07-07 | €5,00 | +1,63 % | €5,00 | €5,00 | €5,00 | 300 |
| 2026-07-06 | €4,92 | +1,65 % | €4,80 | €4,92 | €4,80 | 1,20K |
| 2026-07-03 | €4,84 | +12,04 % | €4,80 | €4,84 | €4,80 | 5,60K |
| 2026-07-02 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-07-01 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-30 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-29 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-26 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-25 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-24 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-23 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 1,00K |
| 2026-06-22 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-19 | €4,32 | -0,92 % | €4,32 | €4,32 | €4,32 | 500 |
| 2026-06-18 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-17 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-16 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-15 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-12 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-11 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-10 | €4,36 | -0,91 % | €4,36 | €4,36 | €4,36 | 500 |
| 2026-06-09 | €4,40 | -0,90 % | €4,40 | €4,40 | €4,40 | 500 |
| 2026-06-08 | €4,44 | -0,89 % | €4,44 | €4,44 | €4,44 | 450 |
| 2026-06-05 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-06-04 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 200 |
| 2026-06-03 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-06-02 | €4,48 | +0,90 % | €4,48 | €4,48 | €4,48 | 223 |
| 2026-06-01 | €4,44 | 0,00 % | €4,48 | €4,48 | €4,48 | 100 |
| 2026-05-29 | €4,44 | -0,89 % | €4,44 | €4,44 | €4,44 | 500 |
| 2026-05-28 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-05-27 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-05-26 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-05-25 | €4,48 | -1,75 % | €4,48 | €4,48 | €4,48 | 738 |
| 2026-05-22 | €4,56 | +0,88 % | €4,56 | €4,56 | €4,56 | 250 |
| 2026-05-21 | €4,52 | -0,88 % | €4,52 | €4,52 | €4,52 | 500 |
| 2026-05-20 | €4,56 | 0,00 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-05-19 | €4,56 | +1,33 % | €4,56 | €4,56 | €4,56 | 1,60K |
| 2026-05-18 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-05-15 | €4,50 | -0,88 % | €4,50 | €4,50 | €4,50 | 600 |
| 2026-05-14 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-05-13 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-05-12 | €4,54 | -2,99 % | €4,54 | €4,54 | €4,54 | 1,70K |
| 2026-05-11 | €4,68 | +0,86 % | €4,68 | €4,68 | €4,68 | 300 |
| 2026-05-08 | €4,64 | 0,00 % | €4,64 | €4,64 | €4,64 | 0 |
| 2026-05-07 | €4,64 | +0,87 % | €4,64 | €4,64 | €4,64 | 300 |
| 2026-05-06 | €4,60 | -2,13 % | €4,60 | €4,60 | €4,60 | 2,01K |
| 2026-05-05 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-05-04 | €4,70 | -1,26 % | €4,70 | €4,70 | €4,70 | 1,00K |
| 2026-04-30 | €4,76 | +1,71 % | €4,76 | €4,76 | €4,76 | 1,64K |
| 2026-04-29 | €4,68 | 0,00 % | €4,64 | €4,64 | €4,64 | 135 |
| 2026-04-28 | €4,68 | +0,86 % | €4,68 | €4,68 | €4,68 | 3,10K |
| 2026-04-27 | €4,64 | +0,87 % | €4,64 | €4,64 | €4,64 | 300,04K |
| 2026-04-24 | €4,60 | -0,86 % | €4,60 | €4,60 | €4,60 | 302 |
| 2026-04-23 | €4,64 | +4,98 % | €4,64 | €4,64 | €4,64 | 2,26K |