1,560€
-0,64%
Echtzeit-Aktienkurs BRASKEM PFD A
Bid:
Ask:
Aktienkurse zur BRASKEM PFD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,51 | 1,71 | 1,51 | 1,62 | -0,92% | 3.000,00 |
| 04.05.2026 | 1,63 | 1,66 | 1,59 | 1,64 | 3,15% | - |
| 30.04.2026 | 1,42 | 1,64 | 1,42 | 1,59 | 3,59% | - |
| 29.04.2026 | 1,39 | 1,54 | 1,39 | 1,53 | 4,79% | - |
| 28.04.2026 | 1,40 | 1,48 | 1,40 | 1,46 | 0,69% | - |
| 27.04.2026 | 1,41 | 1,49 | 1,41 | 1,45 | -1,02% | - |
| 24.04.2026 | 1,42 | 1,47 | 1,39 | 1,47 | 5,02% | 9.600,00 |
| 23.04.2026 | 1,38 | 1,50 | 1,38 | 1,40 | -5,74% | - |
| 22.04.2026 | 1,62 | 1,62 | 1,44 | 1,48 | -8,64% | 627,00 |
| 21.04.2026 | 1,46 | 1,62 | 1,46 | 1,62 | 5,88% | 6.600,00 |
| 20.04.2026 | 1,54 | 1,59 | 1,51 | 1,53 | 0,66% | - |
| 17.04.2026 | 1,62 | 1,64 | 1,51 | 1,52 | -4,40% | - |
| 16.04.2026 | 1,47 | 1,61 | 1,47 | 1,59 | 0,95% | - |
| 15.04.2026 | 1,70 | 1,71 | 1,54 | 1,58 | -5,69% | - |
| 14.04.2026 | 1,71 | 1,82 | 1,66 | 1,67 | -2,91% | 28.296,00 |
| 13.04.2026 | 1,62 | 1,73 | 1,52 | 1,72 | 7,50% | - |
| 10.04.2026 | 1,52 | 1,61 | 1,52 | 1,60 | 3,23% | 12.600,00 |
| 09.04.2026 | 1,53 | 1,58 | 1,51 | 1,55 | 0,65% | - |
| 08.04.2026 | 1,49 | 1,57 | 1,46 | 1,54 | 2,67% | - |
| 07.04.2026 | 1,53 | 1,54 | 1,41 | 1,50 | -1,96% | 5.304,00 |
| 02.04.2026 | 1,52 | 1,55 | 1,47 | 1,53 | 0,66% | - |
| 01.04.2026 | 1,54 | 1,68 | 1,51 | 1,52 | -2,88% | - |
| 31.03.2026 | 1,55 | 1,57 | 1,50 | 1,57 | 4,68% | - |
| 30.03.2026 | 1,55 | 1,58 | 1,50 | 1,50 | -1,32% | - |
| 27.03.2026 | 1,69 | 1,70 | 1,48 | 1,52 | -10,62% | 11.916,00 |
| 26.03.2026 | 1,79 | 1,80 | 1,68 | 1,70 | -5,57% | 1.568,00 |
| 25.03.2026 | 1,81 | 1,88 | 1,78 | 1,80 | -0,55% | 8.619,00 |
| 24.03.2026 | 1,75 | 1,82 | 1,68 | 1,81 | 3,44% | 2.376,00 |
| 23.03.2026 | 1,67 | 1,78 | 1,62 | 1,75 | 5,12% | - |
| 20.03.2026 | 1,81 | 1,97 | 1,66 | 1,66 | -13,54% | - |
| 19.03.2026 | 2,01 | 2,01 | 1,87 | 1,92 | -4,00% | - |
| 18.03.2026 | 2,04 | 2,06 | 1,96 | 2,00 | -2,20% | - |
| 17.03.2026 | 1,95 | 2,06 | 1,93 | 2,05 | 5,14% | - |
| 16.03.2026 | 1,89 | 1,98 | 1,89 | 1,95 | 2,64% | - |
| 13.03.2026 | 2,01 | 2,05 | 1,87 | 1,90 | -5,25% | 27.856,00 |
| 12.03.2026 | 2,01 | 2,08 | 1,96 | 2,00 | -0,25% | 43.327,00 |
| 11.03.2026 | 1,98 | 2,06 | 1,96 | 2,01 | 1,52% | 2.700,00 |
| 10.03.2026 | 1,95 | 2,08 | 1,94 | 1,98 | -4,36% | 43.618,00 |
| 09.03.2026 | 2,05 | 2,14 | 1,96 | 2,07 | 1,47% | - |
| 06.03.2026 | 1,80 | 2,22 | 1,80 | 2,04 | 12,43% | 30.400,00 |
| 05.03.2026 | 1,69 | 1,92 | 1,69 | 1,81 | 7,74% | 35.318,00 |
| 04.03.2026 | 1,42 | 1,77 | 1,42 | 1,68 | 8,04% | - |
| 03.03.2026 | 1,43 | 1,57 | 1,43 | 1,56 | 0,00% | - |
| 02.03.2026 | 1,57 | 1,58 | 1,50 | 1,56 | -0,96% | - |
| 27.02.2026 | 1,43 | 1,58 | 1,43 | 1,57 | 0,64% | 28,00 |
| 26.02.2026 | 1,58 | 1,59 | 1,54 | 1,56 | -1,58% | - |
| 25.02.2026 | 1,44 | 1,61 | 1,44 | 1,59 | 0,63% | 430,00 |
| 24.02.2026 | 1,44 | 1,58 | 1,44 | 1,58 | 0,00% | - |
| 23.02.2026 | 1,49 | 1,63 | 1,49 | 1,58 | -3,08% | - |
| 20.02.2026 | 1,60 | 1,63 | 1,58 | 1,63 | 1,56% | 13.500,00 |
| 19.02.2026 | 1,39 | 1,63 | 1,39 | 1,60 | 4,92% | - |
| 18.02.2026 | 1,80 | 1,80 | 1,50 | 1,53 | -9,23% | - |
| 17.02.2026 | 1,49 | 1,69 | 1,49 | 1,68 | 3,70% | - |
| 16.02.2026 | 1,61 | 1,62 | 1,60 | 1,62 | 0,93% | 2.632,00 |
| 13.02.2026 | 1,58 | 1,61 | 1,53 | 1,61 | 9,18% | 48.260,00 |
| 12.02.2026 | 1,76 | 1,77 | 1,46 | 1,47 | -16,24% | 2.000,00 |
| 11.02.2026 | 1,67 | 1,77 | 1,65 | 1,76 | 5,41% | - |
| 10.02.2026 | 1,56 | 1,67 | 1,54 | 1,67 | 6,39% | - |
| 09.02.2026 | 1,52 | 1,57 | 1,50 | 1,57 | 2,62% | - |
| 06.02.2026 | 1,48 | 1,54 | 1,43 | 1,53 | 3,39% | - |
| 05.02.2026 | 1,52 | 1,54 | 1,45 | 1,48 | -2,64% | - |
| 04.02.2026 | 1,48 | 1,55 | 1,47 | 1,52 | 2,71% | - |
| 03.02.2026 | 1,46 | 1,54 | 1,45 | 1,48 | 1,37% | - |
| 02.02.2026 | 1,49 | 1,50 | 1,42 | 1,46 | -2,68% | - |
| 30.01.2026 | 1,54 | 1,54 | 1,46 | 1,50 | -2,29% | - |
| 29.01.2026 | 1,56 | 1,57 | 1,49 | 1,53 | -1,29% | 105,00 |
| 28.01.2026 | 1,59 | 1,65 | 1,55 | 1,55 | -2,21% | 2.098,00 |
| 27.01.2026 | 1,54 | 1,63 | 1,53 | 1,59 | 3,26% | - |
| 26.01.2026 | 1,47 | 1,56 | 1,47 | 1,54 | 4,42% | 1.230,00 |
| 23.01.2026 | 1,44 | 1,53 | 1,40 | 1,47 | 2,80% | - |
| 22.01.2026 | 1,33 | 1,47 | 1,33 | 1,43 | 7,12% | - |
| 21.01.2026 | 1,31 | 1,36 | 1,30 | 1,34 | 2,30% | - |
| 20.01.2026 | 1,33 | 1,33 | 1,28 | 1,31 | -1,51% | - |
| 19.01.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 0,00% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,28 | 1,33 | -6,36% | - |
| 15.01.2026 | 1,37 | 1,42 | 1,36 | 1,42 | 3,66% | - |
| 14.01.2026 | 1,34 | 1,38 | 1,32 | 1,37 | 2,25% | - |
| 13.01.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 3,89% | - |
| 12.01.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 09.01.2026 | 1,25 | 1,35 | 1,24 | 1,30 | 4,02% | - |
| 08.01.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 0,81% | 2.052,00 |
| 07.01.2026 | 1,28 | 1,28 | 1,21 | 1,24 | -3,14% | - |
| 06.01.2026 | 1,20 | 1,30 | 1,20 | 1,28 | 6,69% | - |
| 05.01.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,45% | - |
| 02.01.2026 | 1,22 | 1,25 | 1,20 | 1,23 | 0,82% | - |
| 30.12.2025 | 1,09 | 1,22 | 1,09 | 1,22 | 0,00% | - |
| 29.12.2025 | 1,17 | 1,22 | 1,16 | 1,22 | 4,29% | - |
| 23.12.2025 | 1,22 | 1,22 | 1,16 | 1,17 | -3,72% | - |
| 22.12.2025 | 1,13 | 1,22 | 1,13 | 1,21 | 2,11% | - |
| 19.12.2025 | 1,15 | 1,19 | 1,13 | 1,19 | 3,49% | 13.750,00 |
| 18.12.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 17.12.2025 | 1,19 | 1,19 | 1,12 | 1,15 | -3,78% | 720,00 |
| 16.12.2025 | 1,25 | 1,25 | 1,15 | 1,19 | -4,42% | 126.000,00 |
| 15.12.2025 | 1,25 | 1,35 | 1,18 | 1,25 | -0,80% | - |
| 12.12.2025 | 1,25 | 1,26 | 1,22 | 1,26 | 1,21% | - |
| 11.12.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 10.12.2025 | 1,15 | 1,28 | 1,15 | 1,26 | -0,79% | 23.940,00 |
| 09.12.2025 | 1,26 | 1,27 | 1,19 | 1,27 | 0,80% | 2.109,00 |
| 08.12.2025 | 1,26 | 1,28 | 1,23 | 1,26 | 0,00% | 880,00 |
| 05.12.2025 | 1,26 | 1,35 | 1,24 | 1,26 | 0,00% | - |