32,700€
-6,57%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -8,00% | - |
| 05.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 04.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 03.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 02.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 30.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 29.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 26.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 23.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 22.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 21.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 20.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 19.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 16.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 15.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 14.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 13.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 12.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 09.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 08.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 10,26% | - |
| 07.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | - |
| 06.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 05.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -7,19% | - |
| 02.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 01.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 31.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 29.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 25.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 24.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 23.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 22.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 19.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 18.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 17.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 16.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 15.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 12.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 11.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 10.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 05.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 04.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 02.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 01.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 28.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 27.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 25.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 24.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 21.06.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | 20,00 |
| 20.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 19.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 17.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 14.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 13.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 12.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 11.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 10.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 07.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 06.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 05.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.06.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -7,88% | 150,00 |
| 03.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 31.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 30.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 29.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 28.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 27.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 24.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 23.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 22.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 21.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 20.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 17.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 16.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 14.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 13.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 10.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 09.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 12,88% | - |
| 08.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 07.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 06.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 03.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 02.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 30.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 26.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 23.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 19.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |