48,300€
2,11%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,20 | 48,70 | 47,00 | 48,40 | 2,33% | - |
| 29.01.2025 | 48,40 | 48,60 | 47,10 | 47,30 | -0,21% | - |
| 28.01.2025 | 51,00 | 51,00 | 47,40 | 47,40 | -5,20% | 1.130,00 |
| 27.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 96,00 |
| 24.01.2025 | 51,25 | 51,25 | 50,25 | 50,75 | -1,93% | - |
| 23.01.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 22.01.2025 | 51,75 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 21.01.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -1,45% | 196,00 |
| 20.01.2025 | 50,25 | 51,75 | 49,80 | 51,75 | 1,97% | - |
| 17.01.2025 | 52,25 | 52,25 | 50,25 | 50,75 | -2,87% | - |
| 16.01.2025 | 51,75 | 52,25 | 50,75 | 52,25 | 0,00% | - |
| 15.01.2025 | 51,25 | 52,25 | 51,00 | 52,25 | 2,96% | - |
| 14.01.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 13.01.2025 | 49,80 | 51,25 | 49,20 | 50,75 | 2,11% | - |
| 10.01.2025 | 49,70 | 50,25 | 49,00 | 49,70 | 0,40% | - |
| 09.01.2025 | 49,60 | 49,70 | 48,80 | 49,50 | 0,20% | - |
| 08.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,66% | 52,00 |
| 07.01.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 1,91% | - |
| 06.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,61% | 1,00 |
| 03.01.2025 | 48,80 | 49,60 | 48,10 | 49,50 | 1,23% | - |
| 02.01.2025 | 49,10 | 49,80 | 48,40 | 48,90 | 1,24% | - |
| 30.12.2024 | 48,20 | 48,40 | 48,20 | 48,30 | -1,43% | - |
| 27.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | 1,00 |
| 23.12.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | 356,00 |
| 20.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 12,00 |
| 19.12.2024 | 48,20 | 50,75 | 48,00 | 49,80 | 2,89% | - |
| 18.12.2024 | 49,20 | 49,50 | 48,10 | 48,40 | -2,42% | - |
| 17.12.2024 | 48,80 | 49,60 | 48,80 | 49,60 | 2,48% | 30,00 |
| 16.12.2024 | 49,60 | 49,60 | 48,40 | 48,40 | -1,63% | 68,00 |
| 13.12.2024 | 49,20 | 49,20 | 48,50 | 49,20 | -0,20% | - |
| 12.12.2024 | 50,15 | 50,25 | 48,30 | 49,30 | -1,40% | - |
| 11.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 10,00 |
| 10.12.2024 | 50,75 | 50,75 | 49,40 | 49,80 | -0,40% | - |
| 09.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 78,00 |
| 06.12.2024 | 47,00 | 50,00 | 47,00 | 49,80 | 8,50% | 459,00 |
| 05.12.2024 | 46,00 | 46,60 | 45,50 | 45,90 | -3,16% | - |
| 04.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | 25,00 |
| 03.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | 2,00 |
| 02.12.2024 | 46,40 | 47,50 | 46,20 | 47,20 | 1,94% | - |
| 29.11.2024 | 45,80 | 46,40 | 45,60 | 46,30 | 0,65% | - |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,66% | 10,00 |
| 27.11.2024 | 45,40 | 46,40 | 45,10 | 45,70 | 0,66% | - |
| 26.11.2024 | 46,80 | 46,80 | 45,40 | 45,40 | -4,62% | 82,00 |
| 25.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | 1,00 |
| 22.11.2024 | 46,20 | 47,10 | 46,10 | 46,40 | 0,65% | - |
| 21.11.2024 | 45,40 | 46,10 | 44,50 | 46,10 | -2,33% | - |
| 20.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | 11,00 |
| 19.11.2024 | 45,40 | 46,00 | 45,10 | 45,80 | 0,88% | - |
| 18.11.2024 | 45,60 | 46,00 | 45,20 | 45,40 | -0,44% | - |
| 15.11.2024 | 45,20 | 46,00 | 45,00 | 45,60 | 0,66% | - |
| 14.11.2024 | 45,20 | 46,60 | 44,90 | 45,30 | 0,00% | - |
| 13.11.2024 | 45,40 | 45,60 | 44,80 | 45,30 | 0,22% | - |
| 12.11.2024 | 46,00 | 46,30 | 45,10 | 45,20 | -5,04% | - |
| 11.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | 30,00 |
| 08.11.2024 | 45,40 | 46,20 | 44,60 | 46,20 | 0,43% | - |
| 07.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,92% | 40,00 |
| 06.11.2024 | 47,20 | 48,40 | 46,80 | 46,90 | 0,86% | - |
| 05.11.2024 | 46,40 | 46,80 | 46,00 | 46,50 | 0,43% | - |
| 04.11.2024 | 46,00 | 46,80 | 45,80 | 46,30 | 0,65% | - |
| 01.11.2024 | 45,20 | 46,40 | 45,20 | 46,00 | 0,00% | - |
| 31.10.2024 | 46,40 | 46,40 | 46,00 | 46,00 | -2,54% | 295,00 |
| 30.10.2024 | 47,40 | 47,60 | 46,70 | 47,20 | -3,67% | - |
| 29.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | 100,00 |
| 28.10.2024 | 47,00 | 47,60 | 47,00 | 47,60 | 1,49% | 41,00 |
| 25.10.2024 | 47,20 | 48,20 | 46,70 | 46,90 | -3,50% | - |
| 24.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,32% | 20,00 |
| 23.10.2024 | 47,80 | 47,80 | 46,30 | 47,50 | -1,86% | - |
| 22.10.2024 | 49,80 | 49,80 | 48,40 | 48,40 | -7,37% | 35,00 |
| 21.10.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -1,88% | - |
| 18.10.2024 | 52,75 | 53,75 | 52,75 | 53,25 | 1,91% | - |
| 17.10.2024 | 52,25 | 52,75 | 51,75 | 52,25 | -1,42% | - |
| 16.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,42% | 46,00 |
| 15.10.2024 | 53,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 14.10.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | - |
| 11.10.2024 | 53,25 | 53,75 | 53,25 | 53,25 | 0,47% | - |
| 10.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,30% | 7,00 |
| 09.10.2024 | 53,25 | 55,25 | 53,25 | 54,25 | 1,40% | - |
| 08.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 3,00 |
| 07.10.2024 | 53,75 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 04.10.2024 | 53,25 | 54,25 | 53,25 | 54,25 | 2,84% | - |
| 03.10.2024 | 52,75 | 52,75 | 51,75 | 52,75 | -0,94% | - |
| 02.10.2024 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 01.10.2024 | 53,25 | 53,75 | 52,25 | 52,75 | -1,40% | - |
| 30.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 2,00 |
| 27.09.2024 | 54,25 | 55,75 | 53,75 | 54,25 | 0,00% | - |
| 26.09.2024 | 53,25 | 54,75 | 53,25 | 54,25 | 2,84% | - |
| 25.09.2024 | 54,25 | 54,25 | 52,75 | 52,75 | -3,21% | - |
| 24.09.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 3,00 |
| 23.09.2024 | 55,25 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 20.09.2024 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 19.09.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 18.09.2024 | 54,75 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 17.09.2024 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 16.09.2024 | 56,25 | 57,25 | 54,25 | 54,25 | -3,56% | - |
| 13.09.2024 | 56,25 | 58,25 | 55,75 | 56,25 | 0,00% | - |
| 12.09.2024 | 55,25 | 56,75 | 55,25 | 56,25 | 4,17% | - |
| 11.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 20,00 |
| 10.09.2024 | 52,50 | 53,00 | 52,50 | 53,00 | -6,19% | 249,00 |
| 09.09.2024 | 58,00 | 58,00 | 56,50 | 56,50 | -3,42% | 156,00 |
| 06.09.2024 | 56,00 | 58,50 | 53,00 | 58,50 | -1,27% | 472,00 |