1,445€
-7,07%
Echtzeit-Aktienkurs Brera Holdings PLC
Bid:
Ask:
Aktienkurse zur Brera Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 1,45 | 1,50 | 1,44 | 1,45 | -7,07% | - |
| 26.01.2026 | 1,62 | 1,62 | 1,51 | 1,56 | 11,07% | - |
| 23.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 1.000,00 |
| 22.01.2026 | 1,47 | 1,50 | 1,38 | 1,38 | -4,83% | 9.810,00 |
| 21.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -17,38% | 1.000,00 |
| 15.01.2026 | 1,77 | 1,80 | 1,71 | 1,76 | -2,50% | - |
| 14.01.2026 | 1,79 | 1,85 | 1,76 | 1,80 | -2,17% | - |
| 12.01.2026 | 1,72 | 1,84 | 1,69 | 1,84 | 4,55% | 2.256,00 |
| 09.01.2026 | 1,76 | 1,77 | 1,73 | 1,76 | 1,73% | - |
| 08.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -5,21% | 1.600,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,93% | - |
| 05.01.2026 | 1,76 | 1,88 | 1,76 | 1,88 | 13,94% | 705,00 |
| 02.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 11,49% | 750,00 |
| 29.12.2025 | 1,80 | 1,80 | 1,48 | 1,48 | -17,55% | 2.775,00 |
| 23.12.2025 | 1,93 | 1,93 | 1,73 | 1,80 | -5,53% | - |
| 22.12.2025 | 1,99 | 2,03 | 1,90 | 1,90 | -7,77% | - |
| 19.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | 2.500,00 |
| 18.12.2025 | 2,01 | 2,13 | 1,99 | 2,05 | -0,49% | - |
| 17.12.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 10,16% | 4.500,00 |
| 16.12.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -5,08% | 6.579,00 |
| 15.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 7,07% | 500,00 |
| 12.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -7,07% | 335,00 |
| 11.12.2025 | 2,07 | 2,07 | 1,96 | 1,98 | -4,35% | - |
| 10.12.2025 | 2,19 | 2,23 | 1,96 | 2,07 | -9,21% | - |
| 09.12.2025 | 2,12 | 2,30 | 2,10 | 2,28 | 11,76% | 2.950,00 |
| 08.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | 100,00 |
| 05.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 1.050,00 |
| 04.12.2025 | 1,81 | 2,18 | 1,81 | 2,18 | 13,54% | 5.448,00 |
| 03.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,32% | 1.274,00 |
| 02.12.2025 | 1,84 | 1,96 | 1,84 | 1,90 | -7,11% | - |
| 01.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 1.274,00 |
| 28.11.2025 | 2,08 | 2,08 | 2,02 | 2,02 | 12,22% | 2.000,00 |
| 26.11.2025 | 1,85 | 2,11 | 1,76 | 1,80 | 0,00% | - |
| 25.11.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -2,70% | 2.215,00 |
| 24.11.2025 | 1,89 | 1,89 | 1,65 | 1,85 | 0,54% | 11.916,00 |
| 21.11.2025 | 1,99 | 2,04 | 1,72 | 1,84 | -4,17% | 6.200,00 |
| 20.11.2025 | 3,34 | 3,48 | 1,92 | 1,92 | -70,00% | 1.325,00 |
| 18.11.2025 | 5,83 | 6,70 | 5,53 | 6,40 | 9,40% | - |
| 17.11.2025 | 5,93 | 6,13 | 5,53 | 5,85 | 4,00% | - |
| 14.11.2025 | 5,83 | 6,00 | 5,35 | 5,63 | 4,67% | - |
| 13.11.2025 | 5,50 | 5,50 | 5,37 | 5,37 | -5,83% | 90,00 |
| 12.11.2025 | 5,71 | 5,71 | 5,71 | 5,71 | -4,88% | 40,00 |
| 11.11.2025 | 6,00 | 6,00 | 6,00 | 6,00 | -15,39% | 150,00 |
| 10.11.2025 | 6,80 | 7,24 | 6,46 | 7,09 | 4,20% | - |
| 07.11.2025 | 6,81 | 6,81 | 6,81 | 6,81 | 11,72% | 37,00 |
| 06.11.2025 | 6,40 | 6,40 | 6,09 | 6,09 | -12,20% | 140,00 |
| 05.11.2025 | 7,38 | 7,47 | 6,67 | 6,94 | -10,92% | - |
| 04.11.2025 | 7,79 | 7,79 | 7,79 | 7,79 | -3,86% | 150,00 |
| 03.11.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -13,75% | 200,00 |
| 31.10.2025 | 9,45 | 9,45 | 9,39 | 9,39 | 0,13% | - |
| 30.10.2025 | 10,68 | 10,69 | 9,34 | 9,38 | -11,81% | - |
| 29.10.2025 | 10,79 | 11,41 | 10,31 | 10,64 | 3,72% | - |
| 28.10.2025 | 10,67 | 10,67 | 10,25 | 10,25 | -11,11% | 335,00 |
| 27.10.2025 | 10,32 | 12,49 | 10,29 | 11,54 | 15,42% | - |
| 24.10.2025 | 10,02 | 10,02 | 10,00 | 10,00 | -3,89% | 194,00 |
| 23.10.2025 | 13,36 | 13,36 | 10,03 | 10,40 | 23,52% | 712,00 |
| 22.10.2025 | 8,42 | 8,42 | 8,42 | 8,42 | -3,59% | 235,00 |
| 21.10.2025 | 10,06 | 10,70 | 8,70 | 8,73 | -14,60% | - |
| 20.10.2025 | 10,10 | 10,23 | 10,10 | 10,23 | 2,88% | 462,00 |
| 17.10.2025 | 10,08 | 10,08 | 9,94 | 9,94 | -22,98% | 188,00 |
| 14.10.2025 | 12,95 | 12,95 | 12,91 | 12,91 | -6,27% | 101,00 |
| 13.10.2025 | 14,20 | 14,20 | 13,77 | 13,77 | -10,72% | 600,00 |
| 10.10.2025 | 15,28 | 15,42 | 15,28 | 15,42 | -7,85% | 200,00 |
| 09.10.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 2,42% | 100,00 |
| 08.10.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -12,32% | 60,00 |
| 07.10.2025 | 18,96 | 18,96 | 18,64 | 18,64 | -13,31% | 76,00 |
| 03.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 4,67% | 150,00 |