26,200€
3,15%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,40 | 26,70 | 25,40 | 26,50 | 3,11% | - |
| 08.05.2025 | 24,60 | 25,90 | 24,60 | 25,70 | 4,90% | - |
| 07.05.2025 | 26,00 | 26,20 | 23,90 | 24,50 | -5,41% | - |
| 06.05.2025 | 26,00 | 27,00 | 25,80 | 25,90 | -0,77% | - |
| 05.05.2025 | 26,40 | 26,70 | 25,40 | 26,10 | -2,25% | - |
| 02.05.2025 | 25,90 | 26,80 | 25,60 | 26,70 | 3,89% | - |
| 30.04.2025 | 26,30 | 26,30 | 25,10 | 25,70 | -1,53% | - |
| 29.04.2025 | 26,30 | 26,60 | 25,80 | 26,10 | 0,00% | - |
| 28.04.2025 | 26,30 | 27,90 | 24,90 | 26,10 | -0,76% | - |
| 25.04.2025 | 25,80 | 27,10 | 25,30 | 26,30 | 2,33% | - |
| 24.04.2025 | 25,20 | 25,90 | 24,90 | 25,70 | 1,58% | - |
| 23.04.2025 | 25,20 | 25,90 | 24,90 | 25,30 | 0,80% | - |
| 22.04.2025 | 24,70 | 25,50 | 24,20 | 25,10 | -1,57% | - |
| 17.04.2025 | 25,10 | 26,10 | 24,40 | 25,50 | 2,41% | - |
| 16.04.2025 | 24,70 | 25,30 | 24,50 | 24,90 | 0,00% | - |
| 15.04.2025 | 24,50 | 25,40 | 24,20 | 24,90 | 0,81% | - |
| 14.04.2025 | 24,00 | 24,90 | 23,90 | 24,70 | 2,49% | - |
| 11.04.2025 | 23,60 | 24,40 | 22,70 | 24,10 | 2,55% | - |
| 10.04.2025 | 25,80 | 25,90 | 23,00 | 23,50 | -9,27% | - |
| 09.04.2025 | 23,20 | 26,70 | 22,70 | 25,90 | 9,75% | - |
| 08.04.2025 | 24,40 | 25,50 | 23,20 | 23,60 | -3,67% | - |
| 07.04.2025 | 24,00 | 25,60 | 23,20 | 24,50 | 0,00% | - |
| 04.04.2025 | 26,90 | 27,10 | 23,90 | 24,50 | -9,59% | - |
| 03.04.2025 | 29,70 | 29,70 | 26,60 | 27,10 | -11,15% | - |
| 02.04.2025 | 30,00 | 30,70 | 29,70 | 30,50 | 1,33% | - |
| 01.04.2025 | 29,20 | 30,30 | 29,00 | 30,10 | 3,44% | - |
| 31.03.2025 | 29,20 | 29,70 | 28,00 | 29,10 | -23,02% | - |
| 28.03.2025 | 30,20 | 37,80 | 28,80 | 37,80 | 10,36% | - |
| 27.03.2025 | 29,80 | 34,25 | 25,95 | 34,25 | 0,74% | - |
| 26.03.2025 | 30,10 | 34,30 | 25,80 | 34,00 | -1,02% | - |
| 25.03.2025 | 29,70 | 34,35 | 26,05 | 34,35 | 1,18% | - |
| 24.03.2025 | 29,10 | 38,30 | 25,55 | 33,95 | 16,67% | - |
| 21.03.2025 | 29,60 | 29,90 | 28,70 | 29,10 | -1,36% | - |
| 20.03.2025 | 29,00 | 29,90 | 28,70 | 29,50 | -20,05% | - |
| 19.03.2025 | 28,70 | 36,90 | 28,50 | 36,90 | 1,10% | - |
| 18.03.2025 | 28,80 | 36,50 | 28,20 | 36,50 | 45,42% | - |
| 17.03.2025 | 28,60 | 29,60 | 25,10 | 25,10 | -24,28% | - |
| 14.03.2025 | 28,80 | 37,00 | 24,75 | 33,15 | -1,04% | - |
| 13.03.2025 | 29,00 | 33,50 | 24,90 | 33,50 | 0,75% | - |
| 12.03.2025 | 29,30 | 33,35 | 25,25 | 33,25 | -0,75% | - |
| 11.03.2025 | 29,00 | 37,60 | 28,40 | 33,50 | 14,73% | - |
| 10.03.2025 | 30,00 | 37,10 | 28,70 | 29,20 | -2,99% | - |
| 07.03.2025 | 29,70 | 31,40 | 29,50 | 30,10 | 0,67% | - |
| 06.03.2025 | 30,20 | 30,40 | 29,30 | 29,90 | -1,32% | - |
| 05.03.2025 | 31,50 | 31,50 | 29,70 | 30,30 | -3,19% | - |
| 04.03.2025 | 32,60 | 32,70 | 30,80 | 31,30 | -4,28% | - |
| 03.03.2025 | 35,70 | 36,00 | 32,40 | 32,70 | -8,15% | - |
| 28.02.2025 | 36,50 | 36,80 | 34,80 | 35,60 | -2,47% | - |
| 27.02.2025 | 33,10 | 37,30 | 33,10 | 36,50 | 10,27% | - |
| 26.02.2025 | 33,70 | 34,20 | 32,90 | 33,10 | -1,78% | - |
| 25.02.2025 | 34,20 | 34,40 | 33,20 | 33,70 | -1,17% | - |
| 24.02.2025 | 34,10 | 35,00 | 33,50 | 34,10 | 0,00% | - |
| 21.02.2025 | 34,70 | 35,40 | 33,80 | 34,10 | -1,16% | - |
| 20.02.2025 | 35,00 | 35,20 | 34,20 | 34,50 | -1,71% | - |
| 19.02.2025 | 35,20 | 35,50 | 34,80 | 35,10 | -0,57% | - |
| 18.02.2025 | 34,80 | 35,50 | 34,40 | 35,30 | 1,73% | - |
| 17.02.2025 | 34,80 | 34,80 | 34,70 | 34,70 | 0,00% | - |
| 14.02.2025 | 34,40 | 35,10 | 33,90 | 34,70 | 1,17% | - |
| 13.02.2025 | 34,40 | 34,90 | 33,80 | 34,30 | -1,15% | - |
| 12.02.2025 | 35,20 | 35,40 | 34,10 | 34,70 | -1,70% | - |
| 11.02.2025 | 35,00 | 35,30 | 34,40 | 35,30 | 1,15% | - |
| 10.02.2025 | 33,60 | 35,20 | 33,40 | 34,90 | 4,18% | - |
| 07.02.2025 | 33,80 | 34,30 | 30,60 | 33,50 | -0,59% | - |
| 06.02.2025 | 33,80 | 34,30 | 33,20 | 33,70 | 0,00% | - |
| 05.02.2025 | 33,90 | 34,00 | 33,20 | 33,70 | 0,00% | - |
| 04.02.2025 | 32,70 | 34,00 | 32,00 | 33,70 | 3,06% | - |
| 03.02.2025 | 31,70 | 33,30 | 31,70 | 32,70 | 1,87% | - |
| 31.01.2025 | 32,70 | 33,10 | 31,80 | 32,10 | -1,23% | - |
| 30.01.2025 | 32,90 | 33,50 | 32,20 | 32,50 | -1,22% | - |
| 29.01.2025 | 32,90 | 33,50 | 32,20 | 32,90 | -0,60% | - |
| 28.01.2025 | 32,90 | 33,40 | 32,40 | 33,10 | 0,61% | - |
| 27.01.2025 | 33,60 | 33,80 | 32,50 | 32,90 | -1,79% | - |
| 24.01.2025 | 33,70 | 33,90 | 32,80 | 33,50 | -0,59% | - |
| 23.01.2025 | 33,80 | 34,40 | 33,40 | 33,70 | -0,59% | - |
| 22.01.2025 | 35,10 | 35,50 | 33,60 | 33,90 | -3,42% | - |
| 21.01.2025 | 35,30 | 35,60 | 34,70 | 35,10 | 0,29% | - |
| 20.01.2025 | 35,40 | 35,70 | 35,00 | 35,00 | -1,41% | - |
| 17.01.2025 | 35,30 | 36,10 | 35,00 | 35,50 | 0,57% | - |
| 16.01.2025 | 35,70 | 35,80 | 34,70 | 35,30 | -1,12% | - |
| 15.01.2025 | 34,50 | 35,80 | 34,20 | 35,70 | 3,48% | - |
| 14.01.2025 | 33,90 | 34,80 | 33,70 | 34,50 | 1,17% | - |
| 13.01.2025 | 34,00 | 34,80 | 33,60 | 34,10 | 0,59% | - |
| 10.01.2025 | 34,30 | 35,00 | 33,20 | 33,90 | -0,59% | - |
| 09.01.2025 | 34,30 | 34,30 | 34,10 | 34,10 | -0,58% | - |
| 08.01.2025 | 34,10 | 34,40 | 33,40 | 34,30 | 0,00% | - |
| 07.01.2025 | 34,10 | 34,60 | 33,60 | 34,30 | 0,59% | - |
| 06.01.2025 | 34,90 | 35,20 | 33,70 | 34,10 | -1,73% | - |
| 03.01.2025 | 34,30 | 35,00 | 33,80 | 34,70 | 0,58% | - |
| 02.01.2025 | 33,20 | 34,70 | 33,00 | 34,50 | 8,49% | - |
| 30.12.2024 | 31,80 | 32,00 | 31,80 | 31,80 | -0,31% | - |
| 27.12.2024 | 32,50 | 32,50 | 31,60 | 31,90 | 1,27% | - |
| 23.12.2024 | 31,20 | 31,90 | 31,10 | 31,50 | 0,64% | - |
| 20.12.2024 | 31,40 | 32,00 | 30,90 | 31,30 | -0,63% | - |
| 19.12.2024 | 31,20 | 32,20 | 30,00 | 31,50 | 0,00% | - |
| 18.12.2024 | 32,60 | 33,30 | 31,10 | 31,50 | -3,67% | - |
| 17.12.2024 | 32,80 | 33,00 | 31,60 | 32,70 | -0,61% | - |
| 16.12.2024 | 32,60 | 33,20 | 32,30 | 32,90 | 0,00% | - |
| 13.12.2024 | 33,90 | 34,00 | 32,60 | 32,90 | -2,37% | - |
| 12.12.2024 | 34,80 | 35,20 | 33,30 | 33,70 | -3,44% | - |
| 11.12.2024 | 34,40 | 35,20 | 34,00 | 34,90 | 1,16% | - |