50,500€
6,09%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 45,20 | 46,10 | 44,90 | 45,50 | 0,44% | - |
| 14.11.2024 | 45,20 | 46,70 | 45,00 | 45,30 | 0,22% | - |
| 13.11.2024 | 45,40 | 45,60 | 44,70 | 45,20 | -0,22% | - |
| 12.11.2024 | 46,00 | 46,40 | 45,10 | 45,30 | -1,52% | - |
| 11.11.2024 | 46,20 | 46,70 | 45,70 | 46,00 | -0,22% | - |
| 08.11.2024 | 45,40 | 46,20 | 44,50 | 46,10 | 1,77% | - |
| 07.11.2024 | 47,00 | 47,20 | 44,80 | 45,30 | -3,41% | - |
| 06.11.2024 | 47,20 | 48,50 | 46,70 | 46,90 | 0,64% | - |
| 05.11.2024 | 46,40 | 46,80 | 45,90 | 46,60 | 0,43% | - |
| 04.11.2024 | 46,00 | 46,80 | 45,80 | 46,40 | 0,87% | - |
| 01.11.2024 | 45,20 | 47,10 | 45,00 | 46,00 | 1,77% | - |
| 31.10.2024 | 47,20 | 47,40 | 45,00 | 45,20 | -2,80% | - |
| 30.10.2024 | 47,40 | 47,80 | 46,50 | 46,50 | -0,85% | - |
| 29.10.2024 | 47,80 | 48,10 | 46,70 | 46,90 | 0,43% | - |
| 28.10.2024 | 46,80 | 47,90 | 46,70 | 46,70 | -0,64% | - |
| 25.10.2024 | 47,20 | 48,20 | 46,70 | 47,00 | -0,21% | - |
| 24.10.2024 | 47,40 | 47,80 | 46,30 | 47,10 | -0,63% | - |
| 23.10.2024 | 47,80 | 47,80 | 46,30 | 47,40 | -1,04% | - |
| 22.10.2024 | 51,75 | 51,75 | 47,70 | 47,90 | -7,44% | - |
| 21.10.2024 | 52,75 | 52,75 | 51,50 | 51,75 | -1,90% | - |
| 18.10.2024 | 52,75 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 17.10.2024 | 52,25 | 53,00 | 51,75 | 52,75 | 0,00% | - |
| 16.10.2024 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 15.10.2024 | 53,25 | 54,50 | 51,50 | 51,75 | -3,27% | - |
| 14.10.2024 | 53,25 | 54,25 | 53,00 | 53,50 | 0,47% | - |
| 11.10.2024 | 53,25 | 54,00 | 53,25 | 53,25 | 0,00% | - |
| 10.10.2024 | 53,75 | 54,25 | 53,00 | 53,25 | -0,93% | - |
| 09.10.2024 | 53,25 | 55,25 | 53,00 | 53,75 | 0,94% | - |
| 08.10.2024 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 07.10.2024 | 53,75 | 54,25 | 53,50 | 54,25 | 0,46% | - |
| 04.10.2024 | 53,25 | 54,25 | 53,25 | 54,00 | 1,89% | - |
| 03.10.2024 | 52,75 | 53,00 | 51,75 | 53,00 | 0,47% | - |
| 02.10.2024 | 52,75 | 53,25 | 52,50 | 52,75 | 0,00% | - |
| 01.10.2024 | 53,25 | 54,00 | 52,25 | 52,75 | -0,94% | - |
| 30.09.2024 | 54,75 | 54,75 | 53,25 | 53,25 | -2,74% | - |
| 27.09.2024 | 54,25 | 56,00 | 53,75 | 54,75 | 0,92% | - |
| 26.09.2024 | 53,25 | 55,00 | 53,00 | 54,25 | 1,88% | - |
| 25.09.2024 | 54,25 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 24.09.2024 | 54,75 | 55,25 | 54,00 | 54,25 | -0,91% | - |
| 23.09.2024 | 55,25 | 55,75 | 54,00 | 54,75 | -0,90% | - |
| 20.09.2024 | 55,25 | 55,25 | 54,25 | 55,25 | 0,00% | - |
| 19.09.2024 | 54,75 | 56,00 | 54,75 | 55,25 | 0,91% | - |
| 18.09.2024 | 54,75 | 56,00 | 54,50 | 54,75 | 0,00% | - |
| 17.09.2024 | 54,25 | 55,75 | 54,00 | 54,75 | 0,92% | - |
| 16.09.2024 | 56,25 | 57,00 | 54,25 | 54,25 | -3,98% | - |
| 13.09.2024 | 56,25 | 58,50 | 55,50 | 56,50 | 0,44% | - |
| 12.09.2024 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 11.09.2024 | 52,75 | 55,75 | 52,50 | 55,25 | 4,74% | - |
| 10.09.2024 | 53,25 | 53,25 | 51,75 | 52,75 | -0,47% | - |
| 09.09.2024 | 56,75 | 57,25 | 53,00 | 53,00 | -6,61% | - |
| 06.09.2024 | 59,75 | 60,25 | 52,50 | 56,75 | -4,62% | - |
| 05.09.2024 | 62,00 | 62,75 | 59,25 | 59,50 | -4,42% | - |
| 04.09.2024 | 63,00 | 63,25 | 61,75 | 62,25 | -1,19% | - |
| 03.09.2024 | 65,50 | 65,50 | 62,75 | 63,00 | -3,82% | - |
| 02.09.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 30.08.2024 | 64,00 | 65,50 | 64,00 | 65,50 | 2,34% | - |
| 29.08.2024 | 63,50 | 65,50 | 63,50 | 64,00 | 0,39% | - |
| 28.08.2024 | 63,50 | 63,75 | 60,00 | 63,75 | 0,79% | - |
| 27.08.2024 | 64,00 | 64,50 | 62,75 | 63,25 | -1,56% | - |
| 26.08.2024 | 64,00 | 65,25 | 63,25 | 64,25 | 0,78% | - |
| 23.08.2024 | 60,50 | 65,00 | 60,50 | 63,75 | 4,94% | - |
| 22.08.2024 | 61,50 | 61,50 | 60,50 | 60,75 | -0,82% | - |
| 21.08.2024 | 61,75 | 62,25 | 60,25 | 61,25 | -1,21% | - |
| 20.08.2024 | 62,00 | 62,50 | 61,25 | 62,00 | -0,40% | - |
| 19.08.2024 | 62,50 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 16.08.2024 | 62,50 | 63,25 | 61,00 | 62,75 | 0,40% | - |
| 15.08.2024 | 61,00 | 63,25 | 60,75 | 62,50 | 2,88% | - |
| 14.08.2024 | 61,50 | 62,50 | 60,50 | 60,75 | -1,22% | - |
| 13.08.2024 | 59,75 | 62,00 | 59,75 | 61,50 | 2,50% | - |
| 12.08.2024 | 61,00 | 61,25 | 59,75 | 60,00 | -1,23% | - |
| 09.08.2024 | 61,50 | 62,00 | 60,75 | 60,75 | -1,62% | - |
| 08.08.2024 | 60,50 | 62,25 | 60,50 | 61,75 | 2,07% | - |
| 07.08.2024 | 62,00 | 63,75 | 60,25 | 60,50 | -2,81% | - |
| 06.08.2024 | 61,50 | 63,25 | 61,50 | 62,25 | 0,40% | - |
| 05.08.2024 | 63,50 | 63,50 | 60,00 | 62,00 | -2,75% | - |