38,500€
0,26%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 05.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 04.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 03.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 02.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 27.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 26.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 25.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 24.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 23.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 20.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 19.02.2026 | 38,80 | 39,60 | 38,80 | 39,60 | 7,03% | 137,00 |
| 18.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 17.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 16.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 13.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 12.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 11.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 10.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 09.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 06.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 05.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 04.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 03.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 02.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 30.01.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | 167,00 |
| 29.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 28.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 27.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 26.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 23.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 21.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 20.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 19.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 16.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 15.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 14.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 13.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 12.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 09.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 08.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 07.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 06.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 05.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.01.2026 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | 51,00 |
| 30.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 29.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 23.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 22.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 19.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 18.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 17.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 16.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 15.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 12.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 11.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 10.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 09.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 08.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 05.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 04.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 03.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 02.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 01.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 28.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 27.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 26.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 25.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 24.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 21.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 20.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 19.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 18.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 17.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 14.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 13.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 12.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 11.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 10.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 07.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 06.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -6,70% | - |
| 05.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 04.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 03.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 31.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 30.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 29.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 27.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | - |
| 24.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 6,59% | - |
| 23.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 20.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 14.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 13.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |