56,750€
-0,87%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,50 | 58,00 | 57,00 | 57,25 | 0,44% | - |
| 15.10.2025 | 58,25 | 58,75 | 56,75 | 57,00 | -1,72% | - |
| 14.10.2025 | 56,25 | 58,50 | 55,25 | 58,00 | 3,11% | - |
| 13.10.2025 | 54,75 | 56,50 | 54,75 | 56,25 | 0,90% | - |
| 10.10.2025 | 56,75 | 57,75 | 55,25 | 55,75 | -2,62% | - |
| 08.10.2025 | 57,25 | 58,25 | 57,00 | 57,25 | 0,00% | - |
| 07.10.2025 | 57,50 | 58,25 | 57,00 | 57,25 | 0,00% | - |
| 06.10.2025 | 58,25 | 58,25 | 56,75 | 57,25 | -0,43% | - |
| 03.10.2025 | 57,00 | 58,00 | 56,75 | 57,50 | 0,88% | - |
| 02.10.2025 | 54,50 | 57,25 | 54,50 | 57,00 | 5,56% | - |
| 01.10.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 5,88% | - |
| 30.09.2025 | 51,50 | 51,75 | 50,75 | 51,00 | -1,45% | - |
| 29.09.2025 | 52,00 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 24.09.2025 | 51,50 | 52,00 | 51,25 | 51,75 | 1,47% | - |
| 23.09.2025 | 52,00 | 53,00 | 51,00 | 51,00 | -2,39% | - |
| 22.09.2025 | 52,00 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 19.09.2025 | 54,00 | 54,25 | 52,25 | 52,25 | -2,79% | - |
| 18.09.2025 | 54,00 | 54,75 | 53,75 | 53,75 | -0,46% | - |
| 17.09.2025 | 54,75 | 55,25 | 53,75 | 54,00 | -0,92% | - |
| 16.09.2025 | 54,75 | 55,00 | 54,25 | 54,50 | -0,91% | - |
| 15.09.2025 | 54,50 | 55,25 | 54,25 | 55,00 | 0,00% | - |
| 11.09.2025 | 55,00 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 10.09.2025 | 55,75 | 55,75 | 55,00 | 55,25 | -3,91% | - |
| 08.09.2025 | 55,75 | 57,75 | 55,00 | 57,50 | 3,14% | - |
| 05.09.2025 | 56,00 | 57,00 | 55,75 | 55,75 | -0,89% | - |
| 04.09.2025 | 56,00 | 56,50 | 55,50 | 56,25 | 0,90% | - |
| 03.09.2025 | 57,50 | 57,50 | 55,25 | 55,75 | -2,62% | - |
| 02.09.2025 | 55,25 | 57,75 | 54,25 | 57,25 | 6,02% | - |
| 01.09.2025 | 54,25 | 54,75 | 53,75 | 54,00 | 0,47% | - |
| 29.08.2025 | 50,15 | 55,25 | 50,15 | 53,75 | 9,25% | 150,00 |
| 28.08.2025 | 48,90 | 49,30 | 48,00 | 49,20 | 0,61% | - |
| 27.08.2025 | 49,00 | 49,50 | 48,60 | 48,90 | 0,20% | - |
| 26.08.2025 | 49,00 | 50,05 | 48,50 | 48,80 | -1,41% | - |
| 25.08.2025 | 49,70 | 50,05 | 49,00 | 49,50 | -0,60% | - |
| 22.08.2025 | 47,70 | 50,25 | 47,60 | 49,80 | 4,18% | - |
| 21.08.2025 | 48,50 | 48,50 | 47,40 | 47,80 | -1,24% | - |
| 20.08.2025 | 49,60 | 49,70 | 48,40 | 48,40 | -2,81% | - |
| 19.08.2025 | 49,70 | 50,75 | 49,20 | 49,80 | 0,20% | - |
| 18.08.2025 | 48,40 | 49,90 | 48,40 | 49,70 | 2,69% | - |
| 15.08.2025 | 49,30 | 49,70 | 48,40 | 48,40 | -2,02% | - |
| 14.08.2025 | 48,90 | 49,70 | 48,10 | 49,40 | 1,02% | - |
| 13.08.2025 | 46,80 | 49,00 | 46,50 | 48,90 | 4,49% | - |
| 12.08.2025 | 44,50 | 46,80 | 44,40 | 46,80 | 4,93% | - |
| 11.08.2025 | 44,00 | 44,90 | 43,60 | 44,60 | 1,36% | - |
| 08.08.2025 | 44,20 | 45,10 | 43,90 | 44,00 | -0,23% | - |
| 07.08.2025 | 43,70 | 44,70 | 43,70 | 44,10 | 0,68% | - |
| 06.08.2025 | 43,90 | 44,10 | 43,20 | 43,80 | -0,45% | - |
| 05.08.2025 | 43,60 | 44,40 | 43,30 | 44,00 | 1,38% | - |
| 04.08.2025 | 42,50 | 43,60 | 42,20 | 43,40 | 1,64% | - |
| 01.08.2025 | 44,30 | 44,30 | 42,20 | 42,70 | -3,61% | - |
| 31.07.2025 | 44,80 | 45,00 | 43,90 | 44,30 | -1,56% | - |
| 30.07.2025 | 46,00 | 46,50 | 44,80 | 45,00 | -2,17% | - |
| 29.07.2025 | 42,60 | 46,00 | 42,60 | 46,00 | 8,24% | - |
| 28.07.2025 | 42,70 | 43,20 | 42,30 | 42,50 | 0,00% | - |
| 25.07.2025 | 42,60 | 43,20 | 42,10 | 42,50 | 0,24% | - |
| 24.07.2025 | 44,20 | 44,20 | 42,20 | 42,40 | -3,64% | - |
| 23.07.2025 | 42,70 | 44,10 | 42,60 | 44,00 | 3,29% | - |
| 22.07.2025 | 40,90 | 43,00 | 40,90 | 42,60 | 4,16% | - |
| 21.07.2025 | 41,40 | 42,00 | 40,80 | 40,90 | -1,21% | - |
| 18.07.2025 | 42,20 | 42,60 | 41,30 | 41,40 | -2,59% | - |
| 17.07.2025 | 41,70 | 42,60 | 41,40 | 42,50 | 2,16% | - |
| 16.07.2025 | 41,60 | 42,30 | 40,70 | 41,60 | -0,48% | - |
| 15.07.2025 | 42,10 | 42,80 | 41,70 | 41,80 | -0,48% | - |
| 14.07.2025 | 42,80 | 43,30 | 41,90 | 42,00 | -1,87% | - |
| 11.07.2025 | 43,90 | 43,90 | 42,70 | 42,80 | -2,06% | - |
| 10.07.2025 | 43,00 | 44,60 | 42,90 | 43,70 | 1,63% | - |
| 09.07.2025 | 43,20 | 43,90 | 42,90 | 43,00 | -0,46% | - |
| 08.07.2025 | 43,30 | 44,60 | 43,20 | 43,20 | -0,69% | - |
| 07.07.2025 | 43,90 | 44,30 | 43,10 | 43,50 | -0,68% | - |
| 04.07.2025 | 44,70 | 44,70 | 43,70 | 43,80 | -1,35% | - |
| 03.07.2025 | 44,20 | 44,90 | 43,80 | 44,40 | 0,00% | - |
| 02.07.2025 | 42,70 | 44,40 | 42,20 | 44,40 | 4,23% | - |
| 01.07.2025 | 41,00 | 43,70 | 40,90 | 42,60 | 3,40% | - |
| 30.06.2025 | 41,10 | 41,70 | 40,90 | 41,20 | -0,24% | - |
| 27.06.2025 | 41,50 | 42,00 | 40,80 | 41,30 | -0,24% | - |
| 26.06.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 1,72% | - |
| 25.06.2025 | 41,00 | 41,60 | 40,10 | 40,70 | -1,45% | - |
| 24.06.2025 | 41,00 | 42,50 | 41,00 | 41,30 | 0,00% | - |
| 23.06.2025 | 40,70 | 41,50 | 40,00 | 41,30 | 1,47% | - |
| 20.06.2025 | 40,90 | 41,50 | 40,50 | 40,70 | -0,97% | - |
| 19.06.2025 | 41,50 | 41,50 | 40,70 | 41,10 | -0,96% | - |
| 18.06.2025 | 40,80 | 42,20 | 40,80 | 41,50 | 0,97% | - |
| 17.06.2025 | 41,80 | 42,30 | 41,00 | 41,10 | -2,61% | - |
| 16.06.2025 | 41,20 | 42,40 | 41,20 | 42,20 | 1,93% | - |
| 13.06.2025 | 42,00 | 42,70 | 41,30 | 41,40 | -1,90% | - |
| 12.06.2025 | 42,70 | 43,40 | 41,80 | 42,20 | -1,40% | - |
| 11.06.2025 | 42,40 | 43,30 | 42,40 | 42,80 | 0,23% | - |
| 10.06.2025 | 41,00 | 42,90 | 41,00 | 42,70 | 3,39% | - |
| 09.06.2025 | 40,90 | 41,80 | 40,90 | 41,30 | 0,73% | - |
| 06.06.2025 | 40,80 | 41,90 | 40,80 | 41,00 | -0,49% | - |
| 05.06.2025 | 40,60 | 41,50 | 39,90 | 41,20 | 0,98% | - |
| 04.06.2025 | 39,60 | 41,00 | 39,60 | 40,80 | 2,51% | - |
| 03.06.2025 | 38,80 | 40,10 | 38,60 | 39,80 | 2,05% | - |
| 02.06.2025 | 38,70 | 39,20 | 37,80 | 39,00 | 10,17% | - |
| 30.05.2025 | 35,70 | 39,30 | 35,40 | 35,40 | -0,84% | - |
| 29.05.2025 | 31,80 | 36,30 | 31,80 | 35,70 | 12,26% | 147,00 |
| 28.05.2025 | 32,40 | 32,60 | 31,80 | 31,80 | -1,55% | - |
| 27.05.2025 | 32,70 | 32,90 | 31,90 | 32,30 | -1,52% | - |
| 26.05.2025 | 31,40 | 32,80 | 31,40 | 32,80 | 3,80% | - |
| 23.05.2025 | 31,60 | 31,80 | 30,90 | 31,60 | -0,94% | - |