50,600€
-0,16%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 50,60 | 50,60 | 50,55 | 50,60 | -0,16% | - |
| 29.09.2026 | 50,00 | 50,80 | 49,75 | 50,68 | 1,48% | - |
| 28.09.2026 | 50,28 | 50,43 | 49,12 | 49,94 | -0,44% | - |
| 25.09.2026 | 48,66 | 50,28 | 48,49 | 50,16 | 3,23% | - |
| 24.09.2026 | 49,93 | 50,04 | 48,54 | 48,59 | -2,62% | - |
| 23.09.2026 | 50,70 | 51,18 | 49,73 | 49,90 | -1,15% | 55,00 |
| 22.09.2026 | 50,73 | 51,68 | 49,99 | 50,48 | -0,49% | - |
| 21.09.2026 | 50,45 | 51,30 | 50,03 | 50,73 | 0,10% | 52,00 |
| 18.09.2026 | 51,28 | 51,53 | 50,13 | 50,68 | -1,12% | - |
| 17.09.2026 | 50,73 | 52,18 | 50,68 | 51,25 | 0,64% | 1.600,00 |
| 16.09.2026 | 51,08 | 51,98 | 50,63 | 50,93 | -0,34% | - |
| 15.09.2026 | 52,65 | 53,28 | 50,30 | 51,10 | -2,85% | - |
| 14.09.2026 | 52,80 | 54,23 | 52,55 | 52,60 | -0,05% | - |
| 11.09.2026 | 52,15 | 52,88 | 51,73 | 52,63 | 0,57% | - |
| 10.09.2026 | 52,30 | 52,88 | 51,40 | 52,33 | 0,48% | - |
| 09.09.2026 | 54,30 | 54,55 | 51,95 | 52,08 | -4,32% | - |
| 08.09.2026 | 57,93 | 57,98 | 53,55 | 54,43 | -6,04% | 1.600,00 |
| 07.09.2026 | 57,93 | 57,93 | 57,83 | 57,93 | 0,17% | - |
| 04.09.2026 | 55,05 | 58,73 | 55,05 | 57,83 | 4,76% | - |
| 03.09.2026 | 54,58 | 57,73 | 52,10 | 55,20 | 0,96% | 2.000,00 |
| 02.09.2026 | 53,35 | 55,43 | 53,20 | 54,68 | 2,48% | - |
| 01.09.2026 | 53,35 | 54,20 | 52,90 | 53,35 | 0,19% | - |
| 31.08.2026 | 53,45 | 53,65 | 52,70 | 53,25 | -0,33% | - |
| 28.08.2026 | 53,40 | 53,73 | 52,83 | 53,43 | 0,33% | - |
| 27.08.2026 | 51,95 | 53,83 | 50,90 | 53,25 | 2,70% | - |
| 26.08.2026 | 52,75 | 52,95 | 51,70 | 51,85 | -1,47% | 295,00 |
| 25.08.2026 | 54,55 | 55,03 | 52,55 | 52,63 | -3,75% | - |
| 24.08.2026 | 58,30 | 58,30 | 54,13 | 54,68 | -6,34% | - |
| 21.08.2026 | 57,15 | 58,68 | 57,05 | 58,38 | 1,97% | 5.142,00 |
| 20.08.2026 | 57,03 | 57,50 | 56,60 | 57,25 | -2,01% | - |
| 19.08.2026 | 59,18 | 59,18 | 57,25 | 58,43 | 26,57% | - |
| 05.05.2026 | 45,79 | 46,46 | 45,33 | 46,16 | 0,76% | 245,00 |
| 04.05.2026 | 47,47 | 48,00 | 45,67 | 45,81 | -4,02% | 1.026,00 |
| 30.04.2026 | 45,97 | 47,76 | 45,65 | 47,73 | 4,37% | - |
| 29.04.2026 | 45,60 | 46,12 | 45,12 | 45,73 | 0,46% | - |
| 28.04.2026 | 47,01 | 47,10 | 45,45 | 45,52 | -2,94% | - |
| 27.04.2026 | 48,44 | 49,25 | 46,84 | 46,90 | -3,18% | - |
| 24.04.2026 | 47,92 | 49,19 | 46,33 | 48,44 | 1,30% | 300,00 |
| 23.04.2026 | 48,11 | 48,79 | 47,37 | 47,82 | -1,36% | 108,00 |
| 22.04.2026 | 50,75 | 51,35 | 48,20 | 48,48 | -4,85% | 2.051,00 |
| 21.04.2026 | 50,58 | 51,35 | 50,00 | 50,95 | 0,79% | - |
| 20.04.2026 | 49,23 | 51,63 | 49,15 | 50,55 | 2,83% | 470,00 |
| 17.04.2026 | 46,64 | 50,65 | 46,35 | 49,16 | 5,90% | 1.838,00 |
| 16.04.2026 | 43,13 | 46,91 | 43,13 | 46,42 | 7,75% | 432,00 |
| 15.04.2026 | 63,60 | 63,65 | 41,41 | 43,08 | -35,24% | 1.153,00 |
| 14.04.2026 | 65,43 | 67,43 | 65,08 | 66,53 | 1,60% | - |
| 13.04.2026 | 65,25 | 65,68 | 64,25 | 65,48 | 0,61% | - |
| 10.04.2026 | 65,38 | 66,15 | 64,60 | 65,08 | -0,34% | 420,00 |
| 09.04.2026 | 63,95 | 65,85 | 63,38 | 65,30 | 2,31% | - |
| 08.04.2026 | 62,00 | 65,70 | 61,90 | 63,83 | 1,79% | - |
| 07.04.2026 | 63,38 | 63,95 | 61,93 | 62,70 | -0,87% | - |
| 02.04.2026 | 62,50 | 63,25 | 61,00 | 63,25 | 0,80% | - |
| 01.04.2026 | 61,50 | 63,50 | 61,50 | 62,75 | 0,80% | - |
| 31.03.2026 | 59,50 | 62,25 | 59,00 | 62,25 | 4,18% | - |
| 30.03.2026 | 57,00 | 60,75 | 57,00 | 59,75 | 4,37% | - |
| 27.03.2026 | 58,75 | 59,75 | 57,00 | 57,25 | -2,14% | - |
| 26.03.2026 | 57,00 | 60,25 | 55,00 | 58,50 | 3,54% | 4.515,00 |
| 25.03.2026 | 55,50 | 57,50 | 55,50 | 56,50 | 0,44% | - |
| 24.03.2026 | 55,50 | 57,75 | 55,50 | 56,25 | 0,90% | - |
| 23.03.2026 | 53,50 | 56,50 | 53,00 | 55,75 | 4,21% | 231,00 |
| 20.03.2026 | 53,00 | 54,25 | 51,75 | 53,50 | 0,00% | - |
| 19.03.2026 | 54,00 | 54,00 | 52,50 | 53,50 | -1,38% | - |
| 18.03.2026 | 54,50 | 55,25 | 53,75 | 54,25 | -1,36% | - |
| 17.03.2026 | 55,50 | 56,50 | 54,50 | 55,00 | -1,35% | - |
| 16.03.2026 | 55,50 | 56,75 | 55,25 | 55,75 | -0,45% | - |
| 13.03.2026 | 56,25 | 57,00 | 55,75 | 56,00 | 0,90% | - |
| 12.03.2026 | 57,00 | 58,00 | 55,25 | 55,50 | -2,20% | - |
| 11.03.2026 | 56,50 | 57,25 | 56,25 | 56,75 | -0,44% | - |
| 10.03.2026 | 56,00 | 57,75 | 55,50 | 57,00 | 0,88% | 16,00 |
| 09.03.2026 | 56,75 | 57,25 | 53,50 | 56,50 | 0,00% | - |
| 06.03.2026 | 59,50 | 60,00 | 55,50 | 56,50 | -5,04% | 74,00 |
| 05.03.2026 | 62,00 | 62,00 | 59,50 | 59,50 | -3,25% | 473,00 |
| 04.03.2026 | 60,00 | 61,75 | 60,00 | 61,50 | 1,65% | 2.800,00 |
| 03.03.2026 | 62,00 | 62,50 | 58,75 | 60,50 | -1,63% | - |
| 02.03.2026 | 62,75 | 63,00 | 59,75 | 61,50 | -0,81% | 1.080,00 |
| 27.02.2026 | 65,50 | 66,00 | 61,75 | 62,00 | -5,34% | - |
| 26.02.2026 | 65,50 | 66,50 | 64,50 | 65,50 | -0,76% | - |
| 25.02.2026 | 67,00 | 67,75 | 65,75 | 66,00 | -0,75% | 120,00 |
| 24.02.2026 | 65,50 | 67,75 | 65,50 | 66,50 | 0,76% | - |
| 23.02.2026 | 68,50 | 69,50 | 64,75 | 66,00 | -5,04% | - |
| 20.02.2026 | 68,00 | 69,50 | 67,75 | 69,50 | 2,21% | - |
| 19.02.2026 | 67,50 | 68,50 | 66,50 | 68,00 | 0,00% | 112,00 |
| 18.02.2026 | 67,00 | 69,00 | 67,00 | 68,00 | 0,74% | - |
| 17.02.2026 | 66,00 | 67,75 | 65,25 | 67,50 | 1,50% | - |
| 16.02.2026 | 66,00 | 66,50 | 66,00 | 66,50 | 0,76% | 210,00 |
| 13.02.2026 | 64,75 | 66,50 | 64,00 | 66,00 | 2,33% | - |
| 12.02.2026 | 66,50 | 67,00 | 63,75 | 64,50 | -3,01% | - |
| 11.02.2026 | 66,00 | 67,25 | 66,00 | 66,50 | 0,00% | - |
| 10.02.2026 | 66,00 | 67,75 | 66,00 | 66,50 | 0,00% | - |
| 09.02.2026 | 65,50 | 67,00 | 65,00 | 66,50 | 0,76% | 550,00 |
| 06.02.2026 | 65,00 | 67,00 | 64,75 | 66,00 | 2,33% | 17,00 |
| 05.02.2026 | 67,50 | 67,75 | 64,50 | 64,50 | -5,15% | 289,00 |
| 04.02.2026 | 66,25 | 68,75 | 66,25 | 68,00 | 2,26% | - |
| 03.02.2026 | 65,75 | 66,75 | 65,50 | 66,50 | 0,76% | - |
| 02.02.2026 | 63,00 | 66,00 | 63,00 | 66,00 | 3,94% | - |
| 30.01.2026 | 65,00 | 65,75 | 62,75 | 63,50 | -3,05% | 19,00 |
| 29.01.2026 | 65,00 | 66,75 | 65,00 | 65,50 | -0,76% | - |
| 28.01.2026 | 66,50 | 67,50 | 64,75 | 66,00 | 0,00% | - |
| 27.01.2026 | 68,00 | 68,25 | 65,25 | 66,00 | -3,65% | - |
| 26.01.2026 | 67,50 | 69,00 | 67,25 | 68,50 | 0,74% | - |