29,200€
0,69%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 32,70 | 35,00 | 32,20 | 34,50 | 4,86% | - |
| 09.12.2024 | 32,80 | 33,80 | 32,60 | 32,90 | -0,60% | - |
| 06.12.2024 | 34,00 | 34,30 | 32,20 | 33,10 | -2,93% | - |
| 05.12.2024 | 34,60 | 35,20 | 33,90 | 34,10 | -2,85% | - |
| 04.12.2024 | 35,60 | 36,10 | 34,10 | 35,10 | -1,68% | - |
| 03.12.2024 | 35,60 | 36,40 | 35,40 | 35,70 | -1,11% | - |
| 02.12.2024 | 36,30 | 36,60 | 35,60 | 36,10 | -9,30% | - |
| 29.11.2024 | 35,90 | 41,90 | 35,60 | 39,80 | 10,56% | - |
| 28.11.2024 | 36,10 | 36,30 | 35,90 | 36,00 | 0,28% | - |
| 27.11.2024 | 35,80 | 36,40 | 35,40 | 35,90 | 0,00% | - |
| 26.11.2024 | 36,20 | 36,60 | 34,40 | 35,90 | -0,55% | - |
| 25.11.2024 | 36,70 | 37,20 | 35,80 | 36,10 | -1,63% | - |
| 22.11.2024 | 35,80 | 37,40 | 35,80 | 36,70 | 1,10% | - |
| 21.11.2024 | 35,60 | 36,50 | 35,20 | 36,30 | 1,68% | - |
| 20.11.2024 | 35,50 | 36,00 | 34,80 | 35,70 | 0,56% | - |
| 19.11.2024 | 35,00 | 35,60 | 33,70 | 35,50 | 1,14% | - |
| 18.11.2024 | 34,80 | 36,00 | 34,30 | 35,10 | 1,15% | - |
| 15.11.2024 | 34,80 | 35,40 | 34,00 | 34,70 | -0,57% | - |
| 14.11.2024 | 34,80 | 35,50 | 34,20 | 34,90 | 0,00% | - |
| 13.11.2024 | 35,50 | 36,20 | 34,70 | 34,90 | -1,69% | - |
| 12.11.2024 | 35,50 | 36,20 | 35,30 | 35,50 | 0,00% | - |
| 11.11.2024 | 35,50 | 35,90 | 34,80 | 35,50 | 0,57% | - |
| 08.11.2024 | 35,30 | 35,80 | 34,40 | 35,30 | 0,57% | - |
| 07.11.2024 | 35,30 | 36,10 | 34,40 | 35,10 | -0,57% | - |
| 06.11.2024 | 33,30 | 35,60 | 32,80 | 35,30 | 11,36% | - |
| 05.11.2024 | 30,80 | 31,80 | 30,50 | 31,70 | 3,26% | - |
| 04.11.2024 | 29,90 | 31,30 | 29,90 | 30,70 | 20,87% | - |
| 01.11.2024 | 30,40 | 34,40 | 25,40 | 25,40 | -2,87% | - |
| 31.10.2024 | 31,00 | 31,60 | 26,15 | 26,15 | -0,19% | - |
| 30.10.2024 | 31,50 | 32,20 | 26,20 | 26,20 | -25,46% | - |
| 29.10.2024 | 31,20 | 35,15 | 26,40 | 35,15 | -0,71% | - |
| 28.10.2024 | 31,60 | 35,40 | 26,50 | 35,40 | 11,67% | - |
| 25.10.2024 | 31,50 | 32,30 | 31,50 | 31,70 | 0,63% | - |
| 24.10.2024 | 31,40 | 31,90 | 30,80 | 31,50 | 0,00% | - |
| 23.10.2024 | 31,00 | 31,60 | 30,60 | 31,50 | 1,29% | - |
| 22.10.2024 | 31,00 | 31,80 | 30,30 | 31,10 | 0,00% | - |
| 21.10.2024 | 30,80 | 31,60 | 30,80 | 31,10 | 0,65% | - |
| 18.10.2024 | 31,80 | 31,90 | 30,70 | 30,90 | -3,13% | - |
| 17.10.2024 | 31,60 | 32,10 | 31,00 | 31,90 | 0,63% | - |
| 16.10.2024 | 30,70 | 31,80 | 30,70 | 31,70 | 2,92% | - |