32,700€
0,93%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2024 | 34,60 | 35,60 | 33,80 | 34,50 | 0,58% | - |
| 07.08.2024 | 31,40 | 37,70 | 29,00 | 34,30 | 9,58% | - |
| 06.08.2024 | 29,80 | 31,30 | 29,80 | 31,30 | 4,68% | - |
| 05.08.2024 | 31,00 | 31,00 | 28,60 | 29,90 | -3,24% | - |
| 02.08.2024 | 33,50 | 33,50 | 30,60 | 30,90 | -8,31% | - |
| 01.08.2024 | 35,10 | 35,30 | 33,10 | 33,70 | -3,99% | - |
| 31.07.2024 | 34,20 | 35,40 | 34,10 | 35,10 | 2,33% | - |
| 30.07.2024 | 34,00 | 34,70 | 33,40 | 34,30 | 0,59% | - |
| 29.07.2024 | 34,30 | 35,00 | 33,40 | 34,10 | -0,58% | - |
| 26.07.2024 | 34,30 | 35,20 | 34,00 | 34,30 | 0,00% | - |
| 25.07.2024 | 33,60 | 35,10 | 33,20 | 34,30 | 1,78% | - |
| 24.07.2024 | 34,10 | 34,40 | 33,20 | 33,70 | -1,17% | - |
| 23.07.2024 | 33,60 | 34,50 | 33,30 | 34,10 | 1,79% | - |
| 22.07.2024 | 32,80 | 33,90 | 32,50 | 33,50 | 1,52% | - |
| 19.07.2024 | 33,60 | 34,00 | 32,80 | 33,00 | -1,49% | - |
| 18.07.2024 | 33,40 | 34,60 | 33,00 | 33,50 | 0,00% | - |
| 17.07.2024 | 33,60 | 34,30 | 32,90 | 33,50 | -1,18% | - |
| 16.07.2024 | 33,00 | 34,20 | 32,60 | 33,90 | 2,11% | - |
| 15.07.2024 | 32,60 | 33,60 | 32,50 | 33,20 | 2,15% | - |
| 12.07.2024 | 31,80 | 32,80 | 31,50 | 32,50 | 1,88% | - |
| 11.07.2024 | 30,70 | 32,00 | 30,10 | 31,90 | 3,91% | - |
| 10.07.2024 | 30,20 | 30,70 | 30,10 | 30,70 | 1,99% | - |
| 09.07.2024 | 30,20 | 30,30 | 29,50 | 30,10 | 0,00% | - |
| 08.07.2024 | 30,20 | 30,60 | 29,80 | 30,10 | -0,66% | - |
| 05.07.2024 | 30,80 | 31,00 | 29,80 | 30,30 | -1,94% | - |
| 04.07.2024 | 31,00 | 31,00 | 30,90 | 30,90 | -0,32% | - |
| 03.07.2024 | 31,00 | 31,30 | 30,30 | 31,00 | 0,32% | - |
| 02.07.2024 | 30,50 | 31,40 | 30,40 | 30,90 | 0,65% | - |
| 01.07.2024 | 31,30 | 31,60 | 30,30 | 30,70 | -1,29% | - |
| 28.06.2024 | 31,30 | 31,90 | 30,90 | 31,10 | -1,27% | - |
| 27.06.2024 | 31,40 | 31,70 | 30,50 | 31,50 | 0,64% | - |
| 26.06.2024 | 31,20 | 31,90 | 30,80 | 31,30 | 0,00% | - |
| 25.06.2024 | 30,60 | 31,50 | 30,50 | 31,30 | 1,29% | - |
| 24.06.2024 | 30,30 | 31,20 | 30,10 | 30,90 | 1,98% | - |
| 21.06.2024 | 30,40 | 30,60 | 29,80 | 30,30 | -0,66% | - |
| 20.06.2024 | 30,70 | 31,10 | 30,10 | 30,50 | -0,65% | - |
| 19.06.2024 | 30,80 | 30,80 | 30,60 | 30,70 | 0,00% | - |
| 18.06.2024 | 30,40 | 31,60 | 30,40 | 30,70 | 0,00% | - |
| 17.06.2024 | 30,00 | 31,10 | 29,70 | 30,70 | 2,68% | - |
| 14.06.2024 | 30,80 | 30,90 | 29,70 | 29,90 | -2,61% | - |
| 13.06.2024 | 31,20 | 31,30 | 30,30 | 30,70 | -1,92% | - |
| 12.06.2024 | 31,20 | 32,50 | 30,50 | 31,30 | 0,64% | - |
| 11.06.2024 | 30,80 | 31,30 | 30,50 | 31,10 | 0,65% | - |
| 10.06.2024 | 30,10 | 31,30 | 29,90 | 30,90 | 2,66% | - |
| 07.06.2024 | 29,90 | 30,60 | 29,60 | 30,10 | 0,67% | - |
| 06.06.2024 | 31,20 | 31,30 | 29,90 | 29,90 | -4,47% | - |
| 05.06.2024 | 30,80 | 31,40 | 30,40 | 31,30 | 1,95% | - |
| 04.06.2024 | 31,00 | 31,30 | 30,10 | 30,70 | -0,97% | - |
| 03.06.2024 | 33,00 | 33,20 | 30,80 | 31,00 | -6,34% | - |
| 31.05.2024 | 32,80 | 33,40 | 32,50 | 33,10 | 1,22% | - |
| 30.05.2024 | 32,80 | 33,20 | 32,50 | 32,70 | -0,30% | - |
| 29.05.2024 | 33,80 | 33,90 | 32,70 | 32,80 | -2,67% | - |
| 28.05.2024 | 33,40 | 33,90 | 33,20 | 33,70 | 0,90% | - |
| 27.05.2024 | 33,40 | 33,50 | 33,30 | 33,40 | 0,00% | - |
| 24.05.2024 | 33,40 | 33,90 | 33,00 | 33,40 | -0,30% | - |
| 23.05.2024 | 34,00 | 34,20 | 33,00 | 33,50 | -1,18% | - |
| 22.05.2024 | 34,50 | 35,00 | 33,60 | 33,90 | -2,87% | - |
| 21.05.2024 | 34,90 | 35,40 | 34,50 | 34,90 | 0,00% | - |
| 20.05.2024 | 34,50 | 35,10 | 33,90 | 34,90 | 1,75% | - |
| 17.05.2024 | 33,40 | 34,60 | 33,30 | 34,30 | 2,69% | - |
| 16.05.2024 | 33,60 | 33,60 | 32,50 | 33,40 | 0,60% | - |
| 15.05.2024 | 33,20 | 33,80 | 32,40 | 33,20 | -0,30% | - |
| 14.05.2024 | 32,00 | 33,40 | 31,70 | 33,30 | 3,74% | - |
| 13.05.2024 | 31,60 | 32,20 | 31,30 | 32,10 | 1,90% | - |
| 10.05.2024 | 31,20 | 31,90 | 31,20 | 31,50 | 0,96% | - |
| 09.05.2024 | 30,00 | 31,90 | 29,90 | 31,20 | 4,00% | - |
| 08.05.2024 | 26,50 | 30,20 | 26,00 | 30,00 | 13,21% | - |
| 07.05.2024 | 26,40 | 26,80 | 25,20 | 26,50 | 0,38% | - |
| 06.05.2024 | 25,70 | 26,50 | 25,70 | 26,40 | 2,72% | - |
| 03.05.2024 | 25,20 | 25,90 | 25,00 | 25,70 | 1,98% | - |
| 02.05.2024 | 24,60 | 25,30 | 24,50 | 25,20 | 2,02% | - |
| 30.04.2024 | 25,20 | 25,30 | 24,60 | 24,70 | -1,98% | - |
| 29.04.2024 | 25,30 | 25,50 | 25,10 | 25,20 | 0,00% | - |
| 26.04.2024 | 24,30 | 25,30 | 23,90 | 25,20 | 3,70% | - |
| 25.04.2024 | 24,30 | 24,80 | 23,70 | 24,30 | -0,41% | - |
| 24.04.2024 | 24,50 | 24,60 | 24,00 | 24,40 | 0,41% | - |
| 23.04.2024 | 23,60 | 24,50 | 23,40 | 24,30 | 2,97% | - |
| 22.04.2024 | 23,80 | 23,90 | 23,40 | 23,60 | -0,84% | - |
| 19.04.2024 | 23,60 | 24,00 | 23,50 | 23,80 | 0,85% | - |