31,900€
-3,33%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 32,00 | 32,30 | 30,90 | 32,00 | -0,62% | 90,00 |
| 10.04.2025 | 34,00 | 34,00 | 31,90 | 32,20 | -5,85% | - |
| 09.04.2025 | 30,00 | 34,20 | 29,60 | 34,20 | 12,87% | - |
| 08.04.2025 | 32,60 | 33,60 | 29,30 | 30,30 | -7,34% | - |
| 07.04.2025 | 32,20 | 33,60 | 30,80 | 32,70 | 1,24% | - |
| 04.04.2025 | 31,80 | 32,80 | 30,20 | 32,30 | 0,62% | - |
| 03.04.2025 | 33,20 | 33,40 | 31,20 | 32,10 | -4,75% | - |
| 02.04.2025 | 33,20 | 33,90 | 32,40 | 33,70 | 1,81% | - |
| 01.04.2025 | 31,00 | 33,20 | 30,80 | 33,10 | 5,41% | - |
| 31.03.2025 | 31,40 | 32,10 | 30,80 | 31,40 | 1,62% | - |
| 28.03.2025 | 32,90 | 32,90 | 30,60 | 30,90 | -8,04% | - |
| 27.03.2025 | 35,50 | 35,50 | 32,80 | 33,60 | -6,15% | - |
| 26.03.2025 | 33,00 | 38,30 | 32,80 | 35,80 | -3,50% | - |
| 25.03.2025 | 35,20 | 37,10 | 32,90 | 37,10 | 7,85% | - |
| 24.03.2025 | 33,80 | 36,10 | 33,80 | 34,40 | -0,29% | - |
| 21.03.2025 | 34,30 | 34,50 | 33,40 | 34,50 | 0,29% | - |
| 20.03.2025 | 35,50 | 35,70 | 33,70 | 34,40 | -11,34% | - |
| 19.03.2025 | 35,80 | 38,80 | 35,10 | 38,80 | 12,79% | - |
| 18.03.2025 | 36,00 | 39,50 | 34,40 | 34,40 | -6,78% | - |
| 17.03.2025 | 35,30 | 37,00 | 35,30 | 36,90 | 4,53% | - |
| 14.03.2025 | 35,20 | 36,10 | 35,00 | 35,30 | -9,25% | - |
| 13.03.2025 | 36,40 | 39,00 | 34,50 | 38,90 | -2,02% | - |
| 12.03.2025 | 35,80 | 39,70 | 35,20 | 39,70 | 10,58% | - |
| 11.03.2025 | 37,70 | 42,00 | 35,20 | 35,90 | -15,83% | - |
| 10.03.2025 | 37,40 | 42,65 | 37,40 | 42,65 | 13,73% | 300,00 |
| 07.03.2025 | 37,30 | 38,50 | 36,90 | 37,50 | 0,00% | - |
| 06.03.2025 | 36,60 | 37,70 | 35,90 | 37,50 | 2,46% | - |
| 05.03.2025 | 35,30 | 36,60 | 35,00 | 36,60 | 3,39% | - |
| 04.03.2025 | 36,00 | 36,30 | 34,90 | 35,40 | -2,75% | - |
| 03.03.2025 | 37,80 | 38,70 | 36,30 | 36,40 | -4,71% | - |
| 28.02.2025 | 37,40 | 38,40 | 37,20 | 38,20 | 1,60% | - |
| 27.02.2025 | 38,50 | 38,80 | 37,50 | 37,60 | -2,59% | - |
| 26.02.2025 | 39,00 | 39,30 | 38,20 | 38,60 | -0,77% | - |
| 25.02.2025 | 39,30 | 39,30 | 38,20 | 38,90 | -0,77% | - |
| 24.02.2025 | 38,90 | 40,00 | 38,70 | 39,20 | 0,51% | - |
| 21.02.2025 | 39,80 | 40,60 | 38,80 | 39,00 | -2,50% | - |
| 20.02.2025 | 41,80 | 42,70 | 40,00 | 40,00 | -4,99% | - |
| 19.02.2025 | 41,70 | 42,90 | 41,40 | 42,10 | 0,48% | - |
| 18.02.2025 | 41,20 | 42,20 | 41,20 | 41,90 | 1,95% | - |
| 17.02.2025 | 40,90 | 41,10 | 40,90 | 41,10 | -0,24% | - |
| 14.02.2025 | 40,80 | 41,70 | 40,70 | 41,20 | 0,98% | - |
| 13.02.2025 | 39,20 | 41,30 | 39,20 | 40,80 | 2,51% | - |
| 12.02.2025 | 39,90 | 40,20 | 39,30 | 39,80 | -0,50% | - |
| 11.02.2025 | 40,90 | 40,90 | 39,70 | 40,00 | -1,96% | - |
| 10.02.2025 | 41,50 | 42,00 | 40,70 | 40,80 | -1,45% | - |
| 07.02.2025 | 42,00 | 42,80 | 41,20 | 41,40 | -1,43% | - |
| 06.02.2025 | 43,40 | 45,00 | 41,30 | 42,00 | -3,89% | - |
| 05.02.2025 | 42,60 | 44,00 | 42,00 | 43,70 | 2,58% | - |
| 04.02.2025 | 42,50 | 43,80 | 42,30 | 42,60 | -0,23% | - |
| 03.02.2025 | 46,70 | 46,70 | 40,00 | 42,70 | -7,38% | - |
| 31.01.2025 | 48,20 | 49,60 | 45,40 | 46,10 | -4,75% | - |
| 30.01.2025 | 46,80 | 49,10 | 46,80 | 48,40 | 2,33% | - |
| 29.01.2025 | 48,40 | 48,60 | 46,90 | 47,30 | -2,27% | - |
| 28.01.2025 | 50,50 | 51,25 | 47,00 | 48,40 | -3,68% | - |
| 27.01.2025 | 50,75 | 50,75 | 49,30 | 50,25 | -0,50% | - |
| 24.01.2025 | 51,00 | 51,25 | 50,25 | 50,50 | -1,46% | - |
| 23.01.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 22.01.2025 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 21.01.2025 | 51,75 | 52,25 | 50,15 | 51,75 | 0,49% | - |
| 20.01.2025 | 50,25 | 51,75 | 49,80 | 51,50 | 1,48% | - |
| 17.01.2025 | 52,00 | 52,25 | 50,25 | 50,75 | -1,93% | - |
| 16.01.2025 | 51,50 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 15.01.2025 | 51,25 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 14.01.2025 | 50,25 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 13.01.2025 | 49,80 | 51,25 | 49,10 | 50,75 | 1,91% | - |
| 10.01.2025 | 49,70 | 50,25 | 48,90 | 49,80 | 0,40% | - |
| 09.01.2025 | 49,20 | 50,05 | 48,70 | 49,60 | 0,00% | - |
| 08.01.2025 | 50,75 | 51,25 | 48,10 | 49,60 | -2,27% | - |
| 07.01.2025 | 50,25 | 51,00 | 50,25 | 50,75 | 0,00% | - |
| 06.01.2025 | 49,20 | 51,25 | 49,00 | 50,75 | 2,32% | - |
| 03.01.2025 | 48,40 | 49,60 | 48,10 | 49,60 | 1,64% | - |
| 02.01.2025 | 48,60 | 50,05 | 48,30 | 48,80 | 1,24% | - |
| 30.12.2024 | 48,20 | 48,40 | 48,20 | 48,20 | 0,00% | - |
| 27.12.2024 | 48,60 | 48,70 | 47,50 | 48,20 | -1,23% | - |
| 23.12.2024 | 50,00 | 51,50 | 48,50 | 48,80 | -3,37% | - |
| 20.12.2024 | 49,70 | 51,25 | 49,70 | 50,50 | 1,20% | - |
| 19.12.2024 | 47,80 | 50,75 | 47,80 | 49,90 | 3,31% | - |
| 18.12.2024 | 48,80 | 49,60 | 48,10 | 48,30 | -2,23% | - |
| 17.12.2024 | 48,00 | 49,50 | 48,00 | 49,40 | 2,28% | - |
| 16.12.2024 | 48,80 | 49,30 | 48,10 | 48,30 | -2,03% | - |
| 13.12.2024 | 48,80 | 49,30 | 48,50 | 49,30 | 0,20% | - |
| 12.12.2024 | 49,80 | 50,25 | 48,30 | 49,20 | -2,09% | - |
| 11.12.2024 | 49,70 | 50,75 | 49,50 | 50,25 | 0,90% | - |
| 10.12.2024 | 50,75 | 50,75 | 49,30 | 49,80 | -1,87% | - |
| 09.12.2024 | 48,80 | 51,75 | 48,60 | 50,75 | 4,00% | - |
| 06.12.2024 | 45,80 | 52,75 | 45,80 | 48,80 | 6,55% | - |
| 05.12.2024 | 46,00 | 46,70 | 45,50 | 45,80 | -0,43% | 4,00 |
| 04.12.2024 | 47,00 | 47,70 | 45,30 | 46,00 | -2,13% | - |
| 03.12.2024 | 47,40 | 47,70 | 46,70 | 47,00 | -0,63% | - |
| 02.12.2024 | 46,40 | 47,50 | 46,20 | 47,30 | 2,38% | - |
| 29.11.2024 | 45,80 | 46,50 | 45,60 | 46,20 | 0,87% | - |
| 28.11.2024 | 45,80 | 46,30 | 45,30 | 45,80 | 0,00% | - |
| 27.11.2024 | 45,40 | 46,50 | 45,10 | 45,80 | 0,88% | - |
| 26.11.2024 | 48,30 | 48,30 | 44,70 | 45,40 | -6,39% | - |
| 25.11.2024 | 46,40 | 49,40 | 46,20 | 48,50 | 4,08% | - |
| 22.11.2024 | 46,20 | 47,30 | 46,10 | 46,60 | 0,87% | - |
| 21.11.2024 | 45,40 | 46,20 | 44,50 | 46,20 | 1,76% | - |
| 20.11.2024 | 46,00 | 46,00 | 44,70 | 45,40 | -1,09% | - |
| 19.11.2024 | 45,40 | 46,00 | 45,10 | 45,90 | 0,88% | - |
| 18.11.2024 | 45,60 | 46,10 | 45,10 | 45,50 | 0,00% | - |