11,570€
4,52%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,63 | 10,85 | 10,29 | 10,48 | -1,60% | 1.397,00 |
| 04.05.2026 | 10,37 | 11,05 | 10,27 | 10,65 | 2,90% | 4.020,00 |
| 30.04.2026 | 10,26 | 10,82 | 10,26 | 10,35 | -0,38% | 2.320,00 |
| 29.04.2026 | 10,90 | 10,91 | 10,38 | 10,39 | -4,42% | 1.253,00 |
| 28.04.2026 | 10,88 | 11,00 | 10,76 | 10,87 | -0,37% | 608,00 |
| 27.04.2026 | 10,79 | 11,17 | 10,72 | 10,91 | 2,83% | 2.049,00 |
| 24.04.2026 | 10,74 | 10,87 | 10,47 | 10,61 | -1,85% | 3.024,00 |
| 23.04.2026 | 10,67 | 10,87 | 10,56 | 10,81 | 0,56% | 360,00 |
| 22.04.2026 | 10,75 | 11,10 | 10,32 | 10,75 | 1,13% | 7.288,00 |
| 21.04.2026 | 10,91 | 11,34 | 10,55 | 10,63 | -3,45% | 2.287,00 |
| 20.04.2026 | 10,89 | 11,25 | 10,60 | 11,01 | 0,18% | 1.869,00 |
| 17.04.2026 | 11,97 | 12,36 | 10,96 | 10,99 | -8,19% | 8.185,00 |
| 16.04.2026 | 12,81 | 12,85 | 11,64 | 11,97 | -6,26% | 3.326,00 |
| 15.04.2026 | 11,97 | 13,27 | 11,97 | 12,77 | 7,95% | 13.160,00 |
| 14.04.2026 | 11,43 | 12,52 | 10,91 | 11,83 | 5,63% | 12.786,00 |
| 13.04.2026 | 10,21 | 11,49 | 10,12 | 11,20 | 8,42% | 4.401,00 |
| 10.04.2026 | 10,56 | 10,88 | 10,26 | 10,33 | -2,36% | 5.436,00 |
| 09.04.2026 | 10,63 | 10,96 | 10,48 | 10,58 | -1,03% | 284,00 |
| 08.04.2026 | 11,39 | 11,85 | 10,49 | 10,69 | -5,31% | 9.860,00 |
| 07.04.2026 | 10,76 | 11,51 | 10,28 | 11,29 | 6,26% | 7.707,00 |
| 02.04.2026 | 9,73 | 10,90 | 9,73 | 10,63 | 6,46% | 10.876,00 |
| 01.04.2026 | 9,95 | 10,43 | 9,83 | 9,98 | 1,53% | 5.674,00 |
| 31.03.2026 | 9,19 | 9,83 | 8,78 | 9,83 | 8,14% | 3.750,00 |
| 30.03.2026 | 9,12 | 9,64 | 8,83 | 9,09 | -2,99% | 6.982,00 |
| 27.03.2026 | 9,53 | 9,78 | 9,31 | 9,37 | -1,47% | 4.452,00 |
| 26.03.2026 | 9,75 | 10,15 | 9,20 | 9,51 | -3,06% | 3.610,00 |
| 25.03.2026 | 9,83 | 10,05 | 9,61 | 9,81 | -0,41% | 1.030,00 |
| 24.03.2026 | 10,08 | 10,33 | 9,43 | 9,85 | -2,48% | 3.723,00 |
| 23.03.2026 | 10,02 | 11,10 | 9,91 | 10,10 | -4,04% | 7.229,00 |
| 20.03.2026 | 9,98 | 11,23 | 9,85 | 10,53 | 7,07% | 17.955,00 |
| 19.03.2026 | 9,89 | 10,23 | 9,37 | 9,83 | -0,76% | 4.388,00 |
| 18.03.2026 | 8,29 | 10,43 | 8,29 | 9,91 | 20,94% | 8.944,00 |
| 17.03.2026 | 7,92 | 8,46 | 7,84 | 8,19 | 2,89% | 9.801,00 |
| 16.03.2026 | 8,01 | 8,12 | 7,90 | 7,96 | -0,13% | 700,00 |
| 13.03.2026 | 8,18 | 8,18 | 7,85 | 7,97 | -2,69% | 725,00 |
| 12.03.2026 | 7,64 | 8,21 | 7,60 | 8,19 | 5,95% | 630,00 |
| 11.03.2026 | 7,88 | 7,95 | 7,61 | 7,73 | -1,78% | 5.970,00 |
| 10.03.2026 | 7,84 | 7,98 | 7,60 | 7,87 | 0,00% | 1.200,00 |
| 09.03.2026 | 7,75 | 7,89 | 7,43 | 7,87 | -1,01% | 10.664,00 |
| 06.03.2026 | 8,15 | 8,15 | 7,88 | 7,95 | -0,13% | 249,00 |
| 05.03.2026 | 8,12 | 8,15 | 7,83 | 7,96 | -2,09% | 1.452,00 |
| 04.03.2026 | 7,56 | 8,13 | 7,46 | 8,13 | 6,41% | 12.479,00 |
| 03.03.2026 | 8,13 | 8,28 | 7,54 | 7,64 | -7,17% | 6.716,00 |
| 02.03.2026 | 8,01 | 8,40 | 7,92 | 8,23 | 1,48% | 8.306,00 |
| 27.02.2026 | 8,11 | 8,39 | 8,03 | 8,11 | 0,00% | 6.873,00 |
| 26.02.2026 | 7,88 | 8,18 | 7,86 | 8,11 | 1,63% | 19.332,00 |
| 25.02.2026 | 7,91 | 8,16 | 7,78 | 7,98 | 0,38% | 8.853,00 |
| 24.02.2026 | 6,83 | 8,06 | 6,82 | 7,95 | 16,40% | 9.120,00 |
| 23.02.2026 | 7,13 | 7,58 | 6,79 | 6,83 | -5,01% | 10.841,00 |
| 20.02.2026 | 6,55 | 7,43 | 6,55 | 7,19 | 8,77% | 8.506,00 |
| 19.02.2026 | 6,26 | 6,63 | 6,13 | 6,61 | 3,93% | 8.388,00 |
| 18.02.2026 | 5,86 | 6,37 | 5,85 | 6,36 | 9,09% | 6.287,00 |
| 17.02.2026 | 5,52 | 5,89 | 5,35 | 5,83 | 5,05% | 6.564,00 |
| 16.02.2026 | 5,59 | 5,67 | 5,49 | 5,55 | -0,18% | 135,00 |
| 13.02.2026 | 5,51 | 5,63 | 5,46 | 5,56 | 0,54% | 3.142,00 |
| 12.02.2026 | 5,57 | 5,75 | 5,50 | 5,53 | -0,36% | - |
| 11.02.2026 | 5,81 | 5,81 | 5,39 | 5,55 | -2,63% | 4.405,00 |
| 10.02.2026 | 5,98 | 6,08 | 5,66 | 5,70 | -4,68% | 5.835,00 |
| 09.02.2026 | 5,95 | 6,09 | 5,78 | 5,98 | 1,18% | 5.982,00 |
| 06.02.2026 | 6,11 | 6,13 | 5,76 | 5,91 | -3,27% | 7.992,00 |
| 05.02.2026 | 6,42 | 6,67 | 6,04 | 6,11 | -5,71% | 2.899,00 |
| 04.02.2026 | 7,05 | 7,14 | 6,40 | 6,48 | -7,82% | 42,00 |
| 03.02.2026 | 7,35 | 7,37 | 7,00 | 7,03 | -4,09% | 2.931,00 |
| 02.02.2026 | 7,20 | 7,42 | 7,20 | 7,33 | -1,74% | 52,00 |
| 30.01.2026 | 7,53 | 7,60 | 7,40 | 7,46 | -0,93% | 10.502,00 |
| 29.01.2026 | 7,75 | 7,77 | 7,52 | 7,53 | -2,59% | 4.112,00 |
| 28.01.2026 | 7,71 | 7,76 | 7,59 | 7,73 | 0,78% | 2.055,00 |
| 27.01.2026 | 7,55 | 7,67 | 7,51 | 7,67 | 1,99% | 1.835,00 |
| 26.01.2026 | 7,68 | 7,92 | 7,47 | 7,52 | -2,46% | 4.596,00 |
| 23.01.2026 | 7,89 | 7,91 | 7,68 | 7,71 | -2,65% | 1.450,00 |
| 22.01.2026 | 7,64 | 7,93 | 7,54 | 7,92 | 2,72% | 5.684,00 |
| 21.01.2026 | 7,72 | 7,77 | 7,50 | 7,71 | -0,13% | 2.474,00 |
| 20.01.2026 | 7,81 | 7,81 | 7,54 | 7,72 | -1,03% | 4.172,00 |
| 19.01.2026 | 7,50 | 7,83 | 7,50 | 7,80 | -0,26% | 5.535,00 |
| 16.01.2026 | 7,99 | 8,01 | 7,80 | 7,82 | -2,37% | 2.952,00 |
| 15.01.2026 | 8,03 | 8,11 | 7,98 | 8,01 | -0,99% | 1.387,00 |
| 14.01.2026 | 8,11 | 8,19 | 7,92 | 8,09 | -0,25% | 3.316,00 |
| 13.01.2026 | 8,23 | 8,25 | 7,96 | 8,11 | -1,70% | 1.986,00 |
| 12.01.2026 | 8,31 | 8,37 | 8,07 | 8,25 | 0,98% | 3.732,00 |
| 09.01.2026 | 8,16 | 8,27 | 8,06 | 8,17 | 0,00% | 3.260,00 |
| 08.01.2026 | 8,28 | 8,33 | 8,06 | 8,17 | -1,92% | 2.585,00 |
| 07.01.2026 | 8,08 | 8,39 | 8,00 | 8,33 | 1,71% | 3.467,00 |
| 06.01.2026 | 8,15 | 8,37 | 7,90 | 8,19 | 0,74% | 3.609,00 |
| 05.01.2026 | 7,83 | 8,22 | 7,83 | 8,13 | 4,63% | 2.789,00 |
| 02.01.2026 | 7,35 | 7,87 | 7,34 | 7,77 | -1,02% | 7.629,00 |
| 30.12.2025 | 7,61 | 7,86 | 7,59 | 7,85 | 2,35% | 456,00 |
| 29.12.2025 | 7,81 | 8,03 | 7,60 | 7,67 | 0,52% | 1.742,00 |
| 23.12.2025 | 8,05 | 8,07 | 7,61 | 7,63 | -3,90% | 6.334,00 |
| 22.12.2025 | 7,87 | 8,07 | 7,82 | 7,94 | 0,13% | 6.281,00 |
| 19.12.2025 | 8,06 | 8,12 | 7,84 | 7,93 | -2,22% | 3.477,00 |
| 18.12.2025 | 8,04 | 8,16 | 7,94 | 8,11 | 0,50% | 836,00 |
| 17.12.2025 | 8,35 | 8,39 | 8,05 | 8,07 | -3,35% | 2.412,00 |
| 16.12.2025 | 8,22 | 8,43 | 8,22 | 8,35 | 0,48% | 3.876,00 |
| 15.12.2025 | 8,84 | 8,84 | 8,29 | 8,31 | -5,46% | 5.420,00 |
| 12.12.2025 | 9,26 | 9,28 | 8,79 | 8,79 | -4,46% | 1.224,00 |
| 11.12.2025 | 9,11 | 9,31 | 9,00 | 9,20 | 0,11% | 9.672,00 |
| 10.12.2025 | 9,11 | 9,37 | 8,87 | 9,19 | 0,11% | 602,00 |
| 09.12.2025 | 8,52 | 9,33 | 8,52 | 9,18 | 7,62% | 3.941,00 |
| 08.12.2025 | 8,55 | 9,03 | 8,45 | 8,53 | -0,93% | 4.036,00 |
| 05.12.2025 | 8,52 | 8,74 | 8,45 | 8,61 | 1,53% | 2.365,00 |