32,400€
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 32,20 | 32,40 | 32,20 | 32,30 | -0,31% | - |
| 14.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 476,00 |
| 11.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 200,00 |
| 10.04.2025 | 34,00 | 34,00 | 31,90 | 32,10 | 7,72% | - |
| 09.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -9,15% | 264,00 |
| 08.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 10,00 |
| 07.04.2025 | 32,00 | 32,40 | 31,60 | 32,40 | 5,88% | 451,00 |
| 04.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | 184,00 |
| 03.04.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -3,03% | 534,00 |
| 02.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 1,00 |
| 01.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 1,00 |
| 31.03.2025 | 31,40 | 32,10 | 30,90 | 31,20 | 1,30% | - |
| 28.03.2025 | 32,00 | 32,00 | 30,80 | 30,80 | -7,23% | 109,00 |
| 27.03.2025 | 35,40 | 35,40 | 33,20 | 33,20 | 0,61% | 285,00 |
| 26.03.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 210,00 |
| 25.03.2025 | 35,10 | 35,10 | 33,00 | 33,00 | -2,94% | - |
| 24.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 177,00 |
| 21.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 177,00 |
| 20.03.2025 | 35,60 | 35,60 | 34,20 | 34,20 | -3,93% | 505,00 |
| 19.03.2025 | 35,90 | 36,30 | 35,10 | 35,60 | -0,28% | - |
| 18.03.2025 | 35,90 | 36,40 | 35,50 | 35,70 | -0,83% | - |
| 17.03.2025 | 35,30 | 36,40 | 35,30 | 36,00 | 1,69% | - |
| 14.03.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | 296,00 |
| 13.03.2025 | 36,50 | 36,80 | 34,60 | 35,20 | -3,30% | - |
| 12.03.2025 | 35,70 | 36,60 | 35,20 | 36,40 | -0,55% | - |
| 11.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 60,00 |
| 10.03.2025 | 37,70 | 38,40 | 37,40 | 37,80 | 0,53% | - |
| 07.03.2025 | 37,30 | 38,50 | 37,10 | 37,60 | 0,00% | - |
| 06.03.2025 | 36,50 | 37,70 | 36,00 | 37,60 | 7,43% | - |
| 05.03.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 47,00 |
| 04.03.2025 | 36,30 | 36,30 | 34,90 | 35,40 | -6,35% | - |
| 03.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 31,00 |
| 28.02.2025 | 37,70 | 38,30 | 37,30 | 38,20 | 1,60% | - |
| 27.02.2025 | 38,50 | 38,80 | 37,50 | 37,60 | -2,34% | - |
| 26.02.2025 | 39,10 | 39,20 | 38,30 | 38,50 | -1,28% | - |
| 25.02.2025 | 39,30 | 39,30 | 38,20 | 39,00 | -0,76% | - |
| 24.02.2025 | 38,90 | 39,90 | 38,80 | 39,30 | 0,77% | - |
| 21.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,74% | 8,00 |
| 20.02.2025 | 42,10 | 42,60 | 40,00 | 40,10 | -4,98% | - |
| 19.02.2025 | 41,70 | 42,70 | 41,60 | 42,20 | 0,48% | - |
| 18.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,19% | 2,00 |
| 17.02.2025 | 41,10 | 41,10 | 40,90 | 41,10 | 0,00% | - |
| 14.02.2025 | 40,90 | 41,70 | 40,70 | 41,10 | 0,49% | - |
| 13.02.2025 | 39,50 | 41,20 | 39,50 | 40,90 | 2,25% | - |
| 12.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 10,00 |
| 11.02.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -2,20% | 180,00 |
| 10.02.2025 | 41,50 | 41,60 | 40,80 | 40,90 | -3,08% | - |
| 07.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | 200,00 |
| 06.02.2025 | 43,80 | 44,90 | 41,30 | 41,90 | -1,18% | - |
| 05.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | 25,00 |
| 04.02.2025 | 42,80 | 43,40 | 42,80 | 43,00 | 1,90% | 510,00 |
| 03.02.2025 | 46,40 | 46,40 | 42,20 | 42,20 | -8,26% | 242,00 |
| 31.01.2025 | 48,60 | 49,60 | 45,50 | 46,00 | -4,56% | - |
| 30.01.2025 | 47,20 | 49,00 | 47,00 | 48,20 | 1,90% | - |
| 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 |