34,100€
3,33%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 16.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 14.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 13.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 10.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 09.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 12,88% | - |
| 08.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 07.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 06.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 03.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 02.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 30.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 26.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 23.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 19.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 18.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 17.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 16.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 15.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 12.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 08.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 03.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 28.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 27.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 25.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 22.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 21.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 19.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 13.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 08.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 06.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 01.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 28.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 27.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 21.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 20.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 16.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 15.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 13.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 12.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 09.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 08.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 05.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 02.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 01.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 31.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 25.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 24.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 22.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 19.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 16.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 15.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 12.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 10.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 09.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 08.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 05.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 04.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 29.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 28.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 22.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |