44,200€
1,84%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 31,40 | 32,10 | 31,40 | 31,90 | 1,27% | - |
| 21.05.2025 | 32,80 | 33,00 | 31,50 | 31,50 | -4,83% | - |
| 20.05.2025 | 33,30 | 34,00 | 32,40 | 33,10 | -0,60% | - |
| 19.05.2025 | 33,40 | 33,50 | 32,70 | 33,30 | -0,60% | - |
| 16.05.2025 | 32,80 | 33,90 | 32,70 | 33,50 | 1,82% | - |
| 15.05.2025 | 33,20 | 33,30 | 32,70 | 32,90 | -0,90% | 80,00 |
| 14.05.2025 | 33,60 | 33,70 | 33,00 | 33,20 | -1,48% | - |
| 13.05.2025 | 33,50 | 34,10 | 33,20 | 33,70 | 0,60% | - |
| 12.05.2025 | 31,80 | 34,50 | 31,70 | 33,50 | 6,01% | - |
| 09.05.2025 | 31,20 | 32,60 | 31,20 | 31,60 | 0,32% | - |
| 08.05.2025 | 30,40 | 31,80 | 30,40 | 31,50 | 2,94% | - |
| 07.05.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 4,79% | - |
| 06.05.2025 | 29,80 | 30,60 | 29,10 | 29,20 | -2,34% | - |
| 05.05.2025 | 30,40 | 30,60 | 29,70 | 29,90 | -2,29% | - |
| 02.05.2025 | 29,80 | 31,20 | 29,80 | 30,60 | 2,00% | - |
| 30.04.2025 | 30,00 | 30,00 | 28,60 | 30,00 | 0,67% | - |
| 29.04.2025 | 29,80 | 30,00 | 29,00 | 29,80 | 0,68% | - |
| 28.04.2025 | 30,40 | 30,70 | 29,40 | 29,60 | -2,31% | - |
| 25.04.2025 | 30,50 | 30,60 | 29,90 | 30,30 | 0,00% | - |
| 24.04.2025 | 29,40 | 30,50 | 29,40 | 30,30 | 2,71% | - |
| 23.04.2025 | 28,80 | 30,90 | 28,80 | 29,50 | 2,43% | - |
| 22.04.2025 | 28,20 | 29,30 | 28,10 | 28,80 | 1,05% | - |
| 17.04.2025 | 29,00 | 29,60 | 28,40 | 28,50 | -2,40% | - |
| 16.04.2025 | 30,00 | 30,70 | 28,80 | 29,20 | -3,63% | - |
| 15.04.2025 | 32,30 | 32,50 | 30,30 | 30,30 | -6,19% | - |
| 14.04.2025 | 32,20 | 33,20 | 32,10 | 32,30 | -0,31% | - |
| 11.04.2025 | 32,00 | 32,70 | 30,90 | 32,40 | 0,62% | 120,00 |
| 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% | - |