50,250€
0,90%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 62,00 | 62,75 | 59,25 | 59,25 | -4,82% | - |
| 04.09.2024 | 63,00 | 63,00 | 61,75 | 62,25 | -1,58% | - |
| 03.09.2024 | 65,50 | 65,50 | 62,75 | 63,25 | -3,44% | - |
| 02.09.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,38% | - |
| 30.08.2024 | 64,00 | 65,25 | 64,00 | 65,25 | 1,56% | - |
| 29.08.2024 | 63,50 | 65,25 | 63,50 | 64,25 | 0,78% | - |
| 28.08.2024 | 63,50 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 27.08.2024 | 64,00 | 64,50 | 62,75 | 63,25 | -1,94% | - |
| 26.08.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,39% | 55,00 |
| 23.08.2024 | 60,50 | 64,75 | 60,50 | 64,75 | 5,71% | - |
| 22.08.2024 | 61,50 | 61,50 | 60,75 | 61,25 | -0,41% | - |
| 21.08.2024 | 62,50 | 62,50 | 61,50 | 61,50 | -1,20% | 245,00 |
| 20.08.2024 | 62,00 | 62,50 | 61,25 | 62,25 | 0,81% | - |
| 19.08.2024 | 62,50 | 63,25 | 61,75 | 61,75 | -0,80% | - |
| 16.08.2024 | 62,50 | 63,25 | 62,25 | 62,25 | 0,00% | - |
| 15.08.2024 | 61,00 | 63,25 | 60,75 | 62,25 | 2,47% | - |
| 14.08.2024 | 61,50 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 13.08.2024 | 59,75 | 61,75 | 59,75 | 61,25 | 0,82% | - |
| 12.08.2024 | 61,00 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 09.08.2024 | 61,50 | 62,00 | 60,75 | 61,25 | -1,21% | - |
| 08.08.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,06% | 40,00 |
| 07.08.2024 | 62,00 | 63,75 | 60,25 | 60,75 | -1,62% | - |
| 06.08.2024 | 61,50 | 63,25 | 61,50 | 61,75 | -1,98% | - |
| 05.08.2024 | 63,50 | 63,50 | 63,00 | 63,00 | -0,40% | - |