1,145€
6,02%
Echtzeit-Aktienkurs Brooge Energy Ltd.
Bid:
Ask:
Aktienkurse zur Brooge Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,12 | 1,12 | 1,08 | 1,08 | 0,00% | - |
| 08.05.2025 | 1,12 | 1,12 | 1,08 | 1,08 | 6,93% | - |
| 07.05.2025 | 1,11 | 1,11 | 1,01 | 1,01 | -2,88% | - |
| 06.05.2025 | 1,11 | 1,11 | 1,04 | 1,04 | 4,00% | - |
| 05.05.2025 | 1,09 | 1,09 | 1,00 | 1,00 | -5,66% | - |
| 02.05.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,95% | - |
| 30.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 2,94% | - |
| 29.04.2025 | 1,05 | 1,05 | 1,02 | 1,02 | 0,00% | - |
| 28.04.2025 | 1,08 | 1,09 | 1,02 | 1,02 | 2,00% | - |
| 25.04.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -0,99% | - |
| 24.04.2025 | 1,12 | 1,12 | 1,01 | 1,01 | -4,72% | - |
| 23.04.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 6,00% | - |
| 22.04.2025 | 1,08 | 1,09 | 1,00 | 1,00 | 1,01% | - |
| 17.04.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -2,94% | - |
| 16.04.2025 | 1,05 | 1,05 | 1,02 | 1,02 | 0,99% | - |
| 15.04.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -1,94% | - |
| 14.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 4,04% | - |
| 11.04.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,00% | - |
| 10.04.2025 | 1,05 | 1,05 | 1,00 | 1,00 | 2,56% | - |
| 09.04.2025 | 1,04 | 1,04 | 0,98 | 0,98 | -6,25% | - |
| 08.04.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 4,52% | - |
| 07.04.2025 | 1,09 | 1,09 | 1,00 | 1,00 | -7,01% | - |
| 04.04.2025 | 1,12 | 1,13 | 1,07 | 1,07 | 0,94% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 02.04.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -0,92% | - |
| 01.04.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -2,68% | - |
| 31.03.2025 | 1,14 | 1,18 | 1,12 | 1,12 | 0,00% | - |
| 28.03.2025 | 1,21 | 1,21 | 1,12 | 1,12 | -2,61% | - |
| 27.03.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -1,71% | - |
| 26.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 11,43% | - |
| 25.03.2025 | 1,06 | 1,12 | 1,05 | 1,05 | -2,78% | - |
| 24.03.2025 | 1,15 | 1,15 | 1,08 | 1,08 | 0,93% | - |
| 21.03.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 2,88% | - |
| 20.03.2025 | 1,07 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 19.03.2025 | 1,07 | 1,08 | 1,04 | 1,04 | 7,22% | - |
| 18.03.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,52% | - |
| 17.03.2025 | 1,16 | 1,25 | 0,99 | 0,99 | -12,83% | 400,00 |
| 14.03.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -4,24% | - |
| 13.03.2025 | 1,12 | 1,36 | 1,12 | 1,18 | 13,46% | 100,00 |
| 12.03.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -6,31% | - |
| 11.03.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 10.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 5,71% | - |
| 07.03.2025 | 1,16 | 1,16 | 1,05 | 1,05 | -4,55% | - |
| 06.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 05.03.2025 | 1,03 | 1,19 | 1,02 | 1,19 | 11,21% | - |
| 04.03.2025 | 1,03 | 1,07 | 1,03 | 1,07 | -0,93% | - |
| 03.03.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -0,92% | - |
| 28.02.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -8,40% | - |
| 27.02.2025 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 26.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -4,03% | - |
| 25.02.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 3,33% | - |
| 24.02.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 21.02.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -4,76% | - |
| 20.02.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | - |
| 19.02.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 3,97% | - |
| 18.02.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 16,67% | - |
| 17.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -17,56% | - |
| 14.02.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 8,26% | - |
| 13.02.2025 | 1,01 | 1,21 | 1,01 | 1,21 | 22,84% | - |
| 12.02.2025 | 1,01 | 1,01 | 0,99 | 0,99 | 1,55% | - |
| 11.02.2025 | 1,01 | 1,01 | 0,97 | 0,97 | -1,02% | - |
| 10.02.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -2,00% | - |
| 07.02.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,99% | - |
| 06.02.2025 | 1,09 | 1,09 | 1,01 | 1,01 | -1,94% | - |
| 05.02.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 8,42% | - |
| 04.02.2025 | 1,00 | 1,00 | 0,95 | 0,95 | 4,97% | - |
| 03.02.2025 | 0,99 | 0,99 | 0,91 | 0,91 | -3,72% | - |
| 31.01.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -1,05% | - |
| 30.01.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 1,06% | - |
| 29.01.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -1,05% | - |
| 28.01.2025 | 1,01 | 1,01 | 0,94 | 0,95 | -1,04% | - |
| 27.01.2025 | 0,99 | 0,99 | 0,94 | 0,96 | 0,00% | - |
| 24.01.2025 | 0,96 | 0,96 | 0,94 | 0,96 | 1,05% | - |
| 23.01.2025 | 0,97 | 0,97 | 0,94 | 0,95 | -8,65% | - |
| 22.01.2025 | 1,19 | 1,19 | 0,97 | 1,04 | -11,11% | - |
| 21.01.2025 | 1,15 | 1,37 | 1,15 | 1,17 | 17,00% | - |
| 20.01.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -14,53% | - |
| 17.01.2025 | 1,16 | 1,22 | 1,16 | 1,17 | -2,50% | - |
| 16.01.2025 | 1,33 | 1,33 | 1,19 | 1,20 | -9,09% | - |
| 15.01.2025 | 1,25 | 1,34 | 1,25 | 1,32 | 5,60% | - |
| 14.01.2025 | 1,08 | 1,25 | 1,07 | 1,25 | 11,61% | - |
| 13.01.2025 | 1,17 | 1,18 | 1,11 | 1,12 | -5,08% | - |
| 10.01.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 16,83% | - |
| 09.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -15,13% | - |
| 08.01.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,03% | - |
| 07.01.2025 | 1,41 | 1,41 | 1,23 | 1,24 | -14,48% | - |
| 06.01.2025 | 1,42 | 1,46 | 1,38 | 1,45 | 0,69% | - |
| 03.01.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 2,13% | - |
| 02.01.2025 | 1,45 | 1,48 | 1,41 | 1,41 | 11,02% | - |
| 30.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -3,05% | - |
| 27.12.2024 | 1,22 | 1,31 | 1,18 | 1,31 | 3,15% | - |
| 23.12.2024 | 1,27 | 1,28 | 1,17 | 1,27 | 1,60% | - |
| 20.12.2024 | 1,24 | 1,28 | 1,22 | 1,25 | 2,46% | - |
| 19.12.2024 | 1,28 | 1,32 | 1,19 | 1,22 | -5,43% | - |
| 18.12.2024 | 1,44 | 1,45 | 1,25 | 1,29 | -13,42% | - |
| 17.12.2024 | 1,41 | 1,49 | 1,41 | 1,49 | 2,05% | - |
| 16.12.2024 | 1,52 | 1,52 | 1,34 | 1,46 | -8,18% | - |
| 13.12.2024 | 1,63 | 1,79 | 1,52 | 1,59 | -4,79% | - |
| 12.12.2024 | 1,45 | 1,67 | 1,45 | 1,67 | 14,38% | - |
| 11.12.2024 | 1,21 | 1,48 | 1,21 | 1,46 | 17,74% | - |