34,300€
7,86%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 31,80 | 34,60 | 31,80 | 34,30 | 7,86% | - |
| 30.12.2024 | 31,80 | 32,00 | 31,80 | 31,80 | -0,31% | - |
| 27.12.2024 | 32,40 | 32,60 | 31,70 | 31,90 | 1,27% | - |
| 23.12.2024 | 31,10 | 31,90 | 31,10 | 31,50 | 1,29% | - |
| 20.12.2024 | 31,60 | 31,90 | 30,40 | 31,10 | -1,58% | - |
| 19.12.2024 | 31,40 | 32,10 | 30,30 | 31,60 | 0,64% | - |
| 18.12.2024 | 32,80 | 33,30 | 31,10 | 31,40 | -4,27% | - |
| 17.12.2024 | 32,80 | 33,00 | 31,60 | 32,80 | 0,00% | - |
| 16.12.2024 | 32,80 | 33,20 | 32,40 | 32,80 | 0,00% | - |
| 13.12.2024 | 33,80 | 34,00 | 32,60 | 32,80 | -2,96% | - |
| 12.12.2024 | 34,80 | 35,20 | 33,30 | 33,80 | -2,87% | - |
| 11.12.2024 | 34,40 | 35,20 | 34,00 | 34,80 | 1,16% | - |
| 10.12.2024 | 33,00 | 35,00 | 32,20 | 34,40 | 4,24% | - |
| 09.12.2024 | 33,20 | 33,70 | 31,60 | 33,00 | -0,60% | - |
| 06.12.2024 | 34,00 | 34,40 | 32,20 | 33,20 | -2,35% | - |
| 05.12.2024 | 35,00 | 35,20 | 33,90 | 34,00 | -2,86% | - |
| 04.12.2024 | 35,70 | 36,10 | 34,10 | 35,00 | -1,96% | - |
| 03.12.2024 | 36,10 | 36,40 | 34,30 | 35,70 | -1,11% | - |
| 02.12.2024 | 36,10 | 36,60 | 35,60 | 36,10 | 0,00% | - |
| 29.11.2024 | 35,90 | 39,80 | 34,40 | 36,10 | 0,56% | - |
| 28.11.2024 | 35,90 | 36,30 | 35,90 | 35,90 | 0,00% | - |
| 27.11.2024 | 35,90 | 36,40 | 35,40 | 35,90 | 0,00% | - |
| 26.11.2024 | 36,30 | 36,60 | 35,50 | 35,90 | -1,10% | - |
| 25.11.2024 | 36,70 | 37,30 | 35,80 | 36,30 | -1,09% | - |
| 22.11.2024 | 36,30 | 38,50 | 35,80 | 36,70 | 1,10% | - |
| 21.11.2024 | 35,50 | 36,50 | 35,30 | 36,30 | 2,25% | - |
| 20.11.2024 | 35,40 | 36,00 | 34,80 | 35,50 | 0,28% | - |
| 19.11.2024 | 35,00 | 35,60 | 34,20 | 35,40 | 1,14% | - |
| 18.11.2024 | 34,70 | 35,90 | 32,90 | 35,00 | 0,86% | - |
| 15.11.2024 | 34,90 | 35,50 | 32,60 | 34,70 | -0,57% | - |
| 14.11.2024 | 34,90 | 35,50 | 34,20 | 34,90 | 0,00% | - |
| 13.11.2024 | 35,50 | 36,70 | 34,80 | 34,90 | -1,69% | - |
| 12.11.2024 | 35,50 | 36,20 | 35,30 | 35,50 | 0,00% | - |
| 11.11.2024 | 35,30 | 35,90 | 34,80 | 35,50 | 0,57% | - |
| 08.11.2024 | 35,20 | 35,80 | 34,40 | 35,30 | 0,28% | - |
| 07.11.2024 | 35,20 | 36,10 | 34,40 | 35,20 | 0,28% | - |
| 06.11.2024 | 32,50 | 35,60 | 32,50 | 35,10 | 5,72% | - |
| 05.11.2024 | 30,80 | 33,20 | 30,50 | 33,20 | 7,79% | - |
| 04.11.2024 | 30,00 | 31,30 | 29,90 | 30,80 | 2,67% | - |
| 01.11.2024 | 30,50 | 31,20 | 29,90 | 30,00 | -1,64% | - |
| 31.10.2024 | 31,00 | 31,60 | 30,30 | 30,50 | -1,61% | - |
| 30.10.2024 | 31,40 | 32,20 | 30,90 | 31,00 | -1,27% | - |
| 29.10.2024 | 31,30 | 32,00 | 31,10 | 31,40 | 0,32% | - |
| 28.10.2024 | 31,70 | 32,00 | 31,00 | 31,30 | -1,26% | - |
| 25.10.2024 | 31,40 | 32,30 | 31,20 | 31,70 | 0,96% | - |
| 24.10.2024 | 31,60 | 31,90 | 30,80 | 31,40 | -0,63% | - |
| 23.10.2024 | 30,80 | 31,60 | 30,60 | 31,60 | 2,60% | - |
| 22.10.2024 | 31,20 | 31,50 | 29,90 | 30,80 | -1,28% | - |
| 21.10.2024 | 30,90 | 31,60 | 30,80 | 31,20 | 1,30% | - |
| 18.10.2024 | 31,90 | 31,90 | 30,70 | 30,80 | -3,45% | - |
| 17.10.2024 | 31,70 | 32,10 | 31,00 | 31,90 | 0,63% | - |
| 16.10.2024 | 30,80 | 31,80 | 30,40 | 31,70 | 2,92% | - |
| 15.10.2024 | 31,30 | 31,40 | 30,40 | 30,80 | -1,60% | - |
| 14.10.2024 | 32,20 | 32,40 | 31,20 | 31,30 | -2,80% | - |
| 11.10.2024 | 31,40 | 32,40 | 31,10 | 32,20 | 2,55% | - |
| 10.10.2024 | 31,60 | 31,90 | 31,10 | 31,40 | -0,63% | - |
| 09.10.2024 | 31,60 | 32,30 | 31,10 | 31,60 | 0,00% | - |
| 08.10.2024 | 32,50 | 32,80 | 31,10 | 31,60 | -2,77% | - |
| 07.10.2024 | 32,70 | 33,10 | 32,30 | 32,50 | -0,61% | - |
| 04.10.2024 | 32,20 | 33,20 | 32,10 | 32,70 | 1,55% | - |
| 03.10.2024 | 32,00 | 32,80 | 31,30 | 32,20 | 0,63% | - |
| 02.10.2024 | 32,00 | 32,60 | 31,40 | 32,00 | 0,00% | - |
| 01.10.2024 | 31,00 | 32,50 | 31,00 | 32,00 | 3,23% | - |
| 30.09.2024 | 31,00 | 31,40 | 30,40 | 31,00 | 0,00% | - |
| 27.09.2024 | 31,10 | 31,60 | 30,80 | 31,00 | -0,32% | - |
| 26.09.2024 | 32,10 | 32,30 | 30,90 | 31,10 | -3,12% | - |
| 25.09.2024 | 33,20 | 33,20 | 32,10 | 32,10 | -3,31% | - |
| 24.09.2024 | 33,10 | 33,60 | 32,40 | 33,20 | 0,30% | - |
| 23.09.2024 | 32,30 | 33,70 | 32,00 | 33,10 | 2,48% | - |
| 20.09.2024 | 32,50 | 33,00 | 31,50 | 32,30 | -0,62% | - |
| 19.09.2024 | 31,70 | 32,90 | 31,60 | 32,50 | 2,52% | - |
| 18.09.2024 | 32,10 | 32,80 | 31,60 | 31,70 | -1,25% | - |
| 17.09.2024 | 31,30 | 32,90 | 31,10 | 32,10 | 2,56% | - |
| 16.09.2024 | 30,70 | 31,50 | 30,50 | 31,30 | 1,95% | - |
| 13.09.2024 | 30,90 | 31,20 | 30,30 | 30,70 | -0,65% | - |
| 12.09.2024 | 30,60 | 31,30 | 30,40 | 30,90 | 0,98% | - |
| 11.09.2024 | 30,70 | 31,00 | 29,70 | 30,60 | -0,33% | - |
| 10.09.2024 | 31,10 | 31,40 | 30,30 | 30,70 | -1,29% | - |
| 09.09.2024 | 32,70 | 33,20 | 31,00 | 31,10 | -4,89% | - |
| 06.09.2024 | 32,40 | 32,90 | 31,80 | 32,70 | 0,93% | - |
| 05.09.2024 | 35,10 | 35,30 | 32,20 | 32,40 | -7,69% | - |
| 04.09.2024 | 35,50 | 36,00 | 34,40 | 35,10 | -1,13% | - |
| 03.09.2024 | 36,10 | 36,10 | 34,80 | 35,50 | -1,66% | - |
| 02.09.2024 | 36,00 | 36,10 | 35,90 | 36,10 | 0,28% | - |
| 30.08.2024 | 35,00 | 36,20 | 34,40 | 36,00 | 2,86% | - |
| 29.08.2024 | 34,50 | 35,30 | 34,20 | 35,00 | 1,45% | - |
| 28.08.2024 | 34,20 | 34,80 | 33,70 | 34,50 | 0,58% | - |
| 27.08.2024 | 34,40 | 34,50 | 33,90 | 34,30 | -0,58% | - |
| 26.08.2024 | 34,00 | 35,10 | 33,90 | 34,50 | 1,17% | - |
| 23.08.2024 | 33,40 | 34,50 | 33,30 | 34,10 | 2,10% | - |
| 22.08.2024 | 33,20 | 33,80 | 33,00 | 33,40 | 0,60% | - |
| 21.08.2024 | 33,40 | 34,00 | 33,00 | 33,20 | -0,60% | - |
| 20.08.2024 | 34,70 | 34,80 | 33,20 | 33,40 | -3,19% | - |
| 19.08.2024 | 34,50 | 35,20 | 33,90 | 34,50 | 0,58% | - |
| 16.08.2024 | 34,50 | 35,00 | 34,10 | 34,30 | -0,58% | - |
| 15.08.2024 | 33,70 | 35,10 | 33,70 | 34,50 | 2,37% | 100,00 |
| 14.08.2024 | 33,70 | 34,00 | 32,80 | 33,70 | 0,00% | - |
| 13.08.2024 | 34,80 | 35,10 | 33,50 | 33,70 | -2,88% | - |
| 12.08.2024 | 34,80 | 35,50 | 34,40 | 34,70 | 0,00% | - |
| 09.08.2024 | 34,60 | 34,90 | 33,40 | 34,70 | 0,58% | - |