49,500€
-1,88%
Echtzeit-Aktienkurs BRP
Bid:
Ask:
Aktienkurse zur BRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,32 | 50,36 | 46,90 | 49,46 | -2,35% | - |
| 28.05.2026 | 50,03 | 54,38 | 47,90 | 50,65 | 1,34% | - |
| 27.05.2026 | 48,92 | 50,60 | 48,86 | 49,98 | 1,98% | - |
| 26.05.2026 | 48,58 | 49,25 | 48,47 | 49,01 | 1,07% | - |
| 25.05.2026 | 47,58 | 48,67 | 47,58 | 48,49 | 1,66% | 3.800,00 |
| 22.05.2026 | 47,18 | 47,86 | 46,76 | 47,70 | 1,27% | - |
| 21.05.2026 | 47,28 | 47,57 | 45,48 | 47,10 | -0,28% | - |
| 20.05.2026 | 46,71 | 47,95 | 46,45 | 47,23 | 1,42% | - |
| 19.05.2026 | 47,55 | 47,65 | 46,43 | 46,57 | -1,29% | - |
| 18.05.2026 | 47,79 | 48,53 | 47,12 | 47,18 | -1,17% | - |
| 15.05.2026 | 48,35 | 48,52 | 47,51 | 47,74 | -0,75% | - |
| 14.05.2026 | 46,84 | 48,93 | 46,81 | 48,10 | 2,43% | - |
| 13.05.2026 | 47,69 | 48,06 | 46,50 | 46,96 | -1,65% | - |
| 12.05.2026 | 48,42 | 48,66 | 47,51 | 47,75 | -1,42% | - |
| 11.05.2026 | 48,46 | 48,91 | 47,51 | 48,44 | 0,23% | - |
| 08.05.2026 | 47,51 | 48,42 | 47,01 | 48,33 | 1,68% | - |
| 07.05.2026 | 47,77 | 48,93 | 47,18 | 47,53 | -0,31% | - |
| 06.05.2026 | 46,01 | 48,04 | 45,75 | 47,68 | 3,27% | - |
| 05.05.2026 | 45,83 | 46,46 | 45,34 | 46,17 | 1,07% | - |
| 04.05.2026 | 47,46 | 48,00 | 45,68 | 45,68 | -3,99% | - |
| 30.04.2026 | 46,01 | 47,77 | 45,64 | 47,58 | 3,64% | - |
| 29.04.2026 | 45,59 | 46,12 | 45,13 | 45,91 | 0,72% | - |
| 28.04.2026 | 47,00 | 47,10 | 45,52 | 45,58 | -3,04% | - |
| 27.04.2026 | 48,43 | 49,25 | 46,94 | 47,01 | -3,17% | - |
| 24.04.2026 | 47,91 | 49,20 | 46,34 | 48,55 | 1,61% | - |
| 23.04.2026 | 48,11 | 48,70 | 47,36 | 47,78 | -1,04% | - |
| 22.04.2026 | 50,78 | 51,35 | 48,21 | 48,28 | -5,24% | - |
| 21.04.2026 | 50,60 | 51,35 | 50,01 | 50,95 | 0,59% | - |
| 20.04.2026 | 49,24 | 51,63 | 48,97 | 50,65 | 2,36% | - |
| 17.04.2026 | 46,62 | 50,65 | 46,40 | 49,48 | 6,09% | 240,00 |
| 16.04.2026 | 43,10 | 46,93 | 43,10 | 46,64 | 8,62% | - |
| 15.04.2026 | 63,58 | 63,63 | 41,41 | 42,94 | -35,40% | - |
| 14.04.2026 | 65,38 | 67,40 | 65,03 | 66,48 | 1,68% | - |
| 13.04.2026 | 65,23 | 65,68 | 64,25 | 65,38 | 1,04% | - |
| 10.04.2026 | 65,35 | 66,15 | 64,63 | 64,70 | -1,07% | - |
| 09.04.2026 | 63,95 | 65,85 | 63,35 | 65,40 | 2,31% | - |
| 08.04.2026 | 62,00 | 65,70 | 61,88 | 63,93 | 2,24% | - |
| 07.04.2026 | 63,75 | 63,88 | 61,85 | 62,53 | -1,15% | - |
| 02.04.2026 | 63,00 | 63,25 | 61,25 | 63,25 | 0,80% | - |
| 01.04.2026 | 62,00 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 31.03.2026 | 59,75 | 62,25 | 59,25 | 62,25 | 4,18% | - |
| 30.03.2026 | 57,50 | 60,75 | 57,50 | 59,75 | 3,46% | - |
| 27.03.2026 | 58,25 | 59,50 | 57,25 | 57,75 | -1,28% | - |
| 26.03.2026 | 56,25 | 60,25 | 55,25 | 58,50 | 3,54% | - |
| 25.03.2026 | 55,75 | 57,25 | 55,75 | 56,50 | 1,35% | - |
| 24.03.2026 | 55,75 | 57,75 | 55,75 | 55,75 | 0,00% | - |
| 23.03.2026 | 53,25 | 56,25 | 53,00 | 55,75 | 4,21% | - |
| 20.03.2026 | 53,25 | 53,75 | 51,75 | 53,50 | 0,00% | 400,00 |
| 19.03.2026 | 54,25 | 54,25 | 52,75 | 53,50 | -1,38% | - |
| 18.03.2026 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 17.03.2026 | 55,75 | 56,25 | 54,75 | 54,75 | -1,79% | - |
| 16.03.2026 | 55,75 | 57,25 | 55,25 | 55,75 | 0,00% | - |
| 13.03.2026 | 55,75 | 57,00 | 55,75 | 55,75 | 0,00% | - |
| 12.03.2026 | 57,25 | 57,75 | 55,25 | 55,75 | -2,62% | - |
| 11.03.2026 | 56,75 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 10.03.2026 | 56,25 | 57,75 | 55,75 | 56,75 | 0,00% | - |
| 09.03.2026 | 56,75 | 57,25 | 53,75 | 56,75 | 0,00% | - |
| 06.03.2026 | 59,75 | 60,00 | 55,75 | 56,75 | -5,02% | - |
| 05.03.2026 | 61,75 | 62,00 | 59,75 | 59,75 | -3,24% | - |
| 04.03.2026 | 60,50 | 61,75 | 60,25 | 61,75 | 2,49% | - |
| 03.03.2026 | 61,75 | 62,25 | 58,75 | 60,25 | -2,43% | - |
| 02.03.2026 | 62,50 | 62,75 | 59,75 | 61,75 | -0,80% | - |
| 27.02.2026 | 65,75 | 65,75 | 61,75 | 62,25 | -5,32% | 4.350,00 |
| 26.02.2026 | 66,00 | 66,25 | 64,75 | 65,75 | -0,38% | - |
| 25.02.2026 | 66,50 | 67,75 | 65,75 | 66,00 | -1,12% | - |
| 24.02.2026 | 66,00 | 67,75 | 66,00 | 66,75 | 1,52% | - |
| 23.02.2026 | 69,00 | 69,50 | 64,75 | 65,75 | -5,05% | - |
| 20.02.2026 | 68,25 | 69,25 | 67,75 | 69,25 | 1,47% | - |
| 19.02.2026 | 67,50 | 68,25 | 66,50 | 68,25 | 0,74% | - |
| 18.02.2026 | 67,50 | 68,75 | 67,25 | 67,75 | 0,74% | - |
| 17.02.2026 | 66,25 | 68,00 | 65,25 | 67,25 | 1,51% | - |
| 16.02.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |
| 13.02.2026 | 64,50 | 66,75 | 64,25 | 66,25 | 3,52% | - |
| 12.02.2026 | 66,75 | 67,25 | 63,75 | 64,00 | -4,12% | - |
| 11.02.2026 | 66,25 | 67,25 | 66,00 | 66,75 | 0,75% | - |
| 10.02.2026 | 66,50 | 67,75 | 66,25 | 66,25 | -0,75% | - |
| 09.02.2026 | 65,75 | 67,00 | 65,25 | 66,75 | 1,91% | - |
| 06.02.2026 | 64,75 | 66,75 | 64,75 | 65,50 | 1,16% | - |
| 05.02.2026 | 67,75 | 67,75 | 64,75 | 64,75 | -4,78% | - |
| 04.02.2026 | 66,25 | 68,75 | 66,25 | 68,00 | 3,03% | - |
| 03.02.2026 | 66,00 | 66,75 | 65,75 | 66,00 | 0,38% | - |
| 02.02.2026 | 63,50 | 65,75 | 63,50 | 65,75 | 3,14% | - |
| 30.01.2026 | 65,50 | 65,75 | 62,75 | 63,75 | -2,30% | - |
| 29.01.2026 | 65,50 | 66,50 | 65,00 | 65,25 | -0,76% | - |
| 28.01.2026 | 66,50 | 67,75 | 64,75 | 65,75 | 0,00% | - |
| 27.01.2026 | 68,50 | 68,50 | 65,25 | 65,75 | -3,66% | - |
| 26.01.2026 | 68,00 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 23.01.2026 | 68,50 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 22.01.2026 | 68,00 | 68,75 | 67,75 | 68,25 | 0,74% | - |
| 21.01.2026 | 64,50 | 68,25 | 64,50 | 67,75 | 5,45% | - |
| 20.01.2026 | 65,75 | 65,75 | 64,25 | 64,25 | -2,28% | - |
| 19.01.2026 | 67,25 | 67,25 | 65,75 | 65,75 | -2,23% | - |
| 16.01.2026 | 67,75 | 68,00 | 67,25 | 67,25 | -0,74% | - |
| 15.01.2026 | 66,75 | 68,75 | 66,50 | 67,75 | 1,50% | - |
| 14.01.2026 | 63,25 | 67,25 | 63,00 | 66,75 | 5,53% | - |
| 13.01.2026 | 62,25 | 63,75 | 62,25 | 63,25 | 1,61% | - |
| 12.01.2026 | 61,00 | 62,75 | 60,75 | 62,25 | 2,47% | - |
| 09.01.2026 | 63,00 | 63,50 | 60,75 | 60,75 | -3,19% | - |
| 08.01.2026 | 61,25 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 07.01.2026 | 62,50 | 62,75 | 61,25 | 61,25 | -1,61% | - |