44,000€
-0,23%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 44,20 | 45,00 | 44,00 | 44,10 | 0,00% | - |
| 07.08.2025 | 43,70 | 44,60 | 43,70 | 44,10 | 0,92% | - |
| 06.08.2025 | 43,90 | 44,00 | 43,30 | 43,70 | -0,91% | - |
| 05.08.2025 | 43,60 | 44,30 | 43,30 | 44,10 | 2,08% | - |
| 04.08.2025 | 42,50 | 43,60 | 42,40 | 43,20 | 0,93% | - |
| 01.08.2025 | 44,00 | 44,00 | 42,80 | 42,80 | -5,31% | 474,00 |
| 31.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,67% | 20,00 |
| 30.07.2025 | 46,00 | 46,20 | 44,80 | 44,90 | -1,97% | - |
| 29.07.2025 | 43,20 | 45,80 | 43,20 | 45,80 | 7,01% | 136,00 |
| 28.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 3,00 |
| 25.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 307,00 |
| 24.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 50,00 |
| 23.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 269,00 |
| 22.07.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 2,44% | 140,00 |
| 21.07.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -0,97% | 1.402,00 |
| 18.07.2025 | 42,20 | 42,20 | 41,40 | 41,40 | 0,00% | - |
| 17.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 20,00 |
| 16.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | 7,00 |
| 15.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 101,00 |
| 14.07.2025 | 42,80 | 43,20 | 42,00 | 42,00 | -2,10% | - |
| 11.07.2025 | 43,90 | 43,90 | 42,70 | 42,90 | -2,94% | - |
| 10.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 15,00 |
| 09.07.2025 | 43,20 | 43,90 | 42,90 | 43,00 | -1,83% | - |
| 08.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 125,00 |
| 07.07.2025 | 43,70 | 44,00 | 43,20 | 43,50 | -0,46% | - |
| 04.07.2025 | 44,50 | 44,70 | 43,70 | 43,70 | -2,24% | - |
| 03.07.2025 | 44,40 | 44,80 | 43,80 | 44,70 | 1,13% | - |
| 02.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | 68,00 |
| 01.07.2025 | 41,00 | 43,60 | 40,90 | 42,60 | 3,40% | - |
| 30.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 10,00 |
| 27.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 25,00 |
| 26.06.2025 | 40,50 | 41,30 | 40,50 | 41,20 | 1,23% | - |
| 25.06.2025 | 41,30 | 41,40 | 40,30 | 40,70 | -2,16% | - |
| 24.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | 3,00 |
| 23.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | 100,00 |
| 20.06.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | 430,00 |
| 19.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 18,00 |
| 18.06.2025 | 40,90 | 42,10 | 40,90 | 41,60 | 0,48% | - |
| 17.06.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -1,90% | 195,00 |
| 16.06.2025 | 41,40 | 42,30 | 41,30 | 42,20 | 0,48% | - |
| 13.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 143,00 |
| 12.06.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -0,93% | 94,00 |
| 11.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 1,00 |
| 10.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | 3,00 |
| 09.06.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,73% | 116,00 |
| 06.06.2025 | 41,20 | 41,80 | 40,90 | 41,10 | -0,72% | - |
| 05.06.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 1,47% | 195,00 |
| 04.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | 89,00 |
| 03.06.2025 | 39,40 | 40,00 | 39,40 | 39,60 | 2,06% | 30,00 |
| 02.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 365,00 |
| 30.05.2025 | 36,00 | 38,80 | 36,00 | 37,80 | 5,00% | 383,00 |
| 29.05.2025 | 32,00 | 36,00 | 32,00 | 36,00 | 11,80% | 549,00 |
| 28.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 188,00 |
| 27.05.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | 324,00 |
| 26.05.2025 | 31,40 | 32,80 | 31,40 | 32,80 | 3,47% | - |
| 23.05.2025 | 31,80 | 31,80 | 31,00 | 31,70 | -0,63% | - |
| 22.05.2025 | 31,60 | 32,00 | 31,10 | 31,90 | -2,74% | - |
| 21.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | 184,00 |
| 20.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 74,00 |
| 19.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -2,94% | 486,00 |
| 16.05.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 3,66% | 51,00 |
| 15.05.2025 | 33,10 | 33,20 | 32,70 | 32,80 | -1,50% | - |
| 14.05.2025 | 33,60 | 33,60 | 33,00 | 33,30 | -1,48% | - |
| 13.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | 100,00 |
| 12.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 100,00 |
| 09.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 30,00 |
| 08.05.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 5,44% | 368,00 |
| 07.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 2,00 |
| 06.05.2025 | 29,80 | 30,20 | 29,10 | 29,30 | -4,25% | - |
| 05.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 14,00 |
| 02.05.2025 | 29,80 | 31,10 | 29,80 | 30,70 | 3,02% | - |
| 30.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 800,00 |
| 29.04.2025 | 29,60 | 30,00 | 29,00 | 29,90 | -0,33% | - |
| 28.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 16,00 |
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 800,00 |
| 24.04.2025 | 29,40 | 30,50 | 29,40 | 30,20 | 2,72% | - |
| 23.04.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 3,52% | 489,00 |
| 22.04.2025 | 28,40 | 28,60 | 28,40 | 28,40 | -3,40% | 479,00 |
| 17.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 10,00 |
| 16.04.2025 | 30,00 | 30,70 | 28,80 | 29,10 | -9,06% | - |
| 15.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 28,00 |
| 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% | - |