52,000€
-3,39%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 54,28 | 54,53 | 52,53 | 52,95 | -1,63% | - |
| 08.09.2026 | 57,88 | 57,98 | 53,75 | 53,83 | -7,99% | - |
| 04.09.2026 | 55,28 | 58,55 | 55,28 | 58,50 | 7,04% | - |
| 03.09.2026 | 55,10 | 57,00 | 53,25 | 54,65 | 1,96% | 397,00 |
| 02.09.2026 | 52,80 | 53,60 | 52,80 | 53,60 | 0,37% | 114,00 |
| 01.09.2026 | 53,33 | 54,08 | 53,05 | 53,40 | 0,52% | - |
| 31.08.2026 | 53,38 | 53,43 | 52,73 | 53,13 | -1,35% | - |
| 28.08.2026 | 53,85 | 53,85 | 53,85 | 53,85 | 6,85% | 18,00 |
| 27.08.2026 | 51,20 | 51,20 | 50,40 | 50,40 | -3,12% | 623,00 |
| 26.08.2026 | 52,80 | 52,93 | 51,83 | 52,03 | -1,75% | - |
| 25.08.2026 | 54,68 | 54,98 | 52,78 | 52,95 | -2,89% | - |
| 24.08.2026 | 58,28 | 58,33 | 54,10 | 54,53 | -6,60% | - |
| 21.08.2026 | 57,10 | 58,63 | 57,05 | 58,38 | 2,46% | - |
| 20.08.2026 | 58,35 | 58,35 | 56,63 | 56,98 | -1,17% | - |
| 19.08.2026 | 57,65 | 57,65 | 57,65 | 57,65 | -0,60% | 42,00 |
| 18.08.2026 | 54,60 | 58,00 | 54,60 | 58,00 | 3,39% | 121,00 |
| 17.08.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,97% | 1,00 |
| 14.08.2026 | 56,65 | 56,65 | 56,65 | 56,65 | 0,67% | 4,00 |
| 13.08.2026 | 55,48 | 56,38 | 54,88 | 56,28 | 0,49% | - |
| 12.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,93% | 20,00 |
| 11.08.2026 | 55,58 | 56,68 | 55,58 | 56,53 | 1,80% | - |
| 10.08.2026 | 56,23 | 56,58 | 55,40 | 55,53 | -1,38% | - |
| 07.08.2026 | 55,95 | 56,30 | 55,90 | 56,30 | 1,17% | 177,00 |
| 06.08.2026 | 57,30 | 57,30 | 55,65 | 55,65 | 0,09% | 37,00 |
| 05.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 1,00% | 15,00 |
| 04.08.2026 | 55,00 | 55,05 | 55,00 | 55,05 | 3,19% | 400,00 |
| 03.08.2026 | 53,63 | 54,48 | 53,15 | 53,35 | -0,56% | - |
| 31.07.2026 | 54,18 | 54,90 | 53,45 | 53,65 | 0,66% | - |
| 30.07.2026 | 53,43 | 53,43 | 53,25 | 53,30 | 0,00% | - |
| 29.07.2026 | 54,88 | 54,88 | 52,53 | 53,30 | -3,00% | - |
| 28.07.2026 | 54,95 | 54,95 | 54,95 | 54,95 | 1,06% | 17,00 |
| 27.07.2026 | 52,95 | 54,38 | 52,95 | 54,38 | 2,26% | - |
| 24.07.2026 | 52,80 | 53,45 | 52,80 | 53,18 | 1,24% | - |
| 23.07.2026 | 52,80 | 53,00 | 51,70 | 52,53 | 0,86% | - |
| 22.07.2026 | 52,25 | 52,80 | 52,03 | 52,08 | -0,62% | - |
| 21.07.2026 | 52,45 | 52,75 | 51,60 | 52,40 | -1,50% | - |
| 20.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,09% | 2,00 |
| 17.07.2026 | 53,15 | 53,15 | 53,15 | 53,15 | 0,28% | 1,00 |
| 16.07.2026 | 52,40 | 53,75 | 52,35 | 53,00 | 1,92% | - |
| 15.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,41% | 1,00 |
| 14.07.2026 | 51,75 | 51,93 | 50,43 | 51,28 | -1,87% | - |
| 13.07.2026 | 51,73 | 52,40 | 51,23 | 52,25 | 0,14% | - |
| 10.07.2026 | 51,28 | 52,60 | 51,28 | 52,18 | 1,31% | - |
| 09.07.2026 | 50,68 | 51,75 | 50,53 | 51,50 | -0,48% | - |
| 08.07.2026 | 52,00 | 52,10 | 51,73 | 51,75 | 0,19% | - |
| 07.07.2026 | 51,65 | 51,65 | 51,65 | 51,65 | 0,68% | 10,00 |
| 06.07.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,34% | 6,00 |
| 03.07.2026 | 50,58 | 51,65 | 50,53 | 51,13 | 1,59% | - |
| 02.07.2026 | 51,53 | 53,05 | 49,71 | 50,33 | -5,93% | - |
| 01.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,23% | 3,00 |
| 30.06.2026 | 54,73 | 54,73 | 53,18 | 53,38 | -0,79% | - |
| 29.06.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -2,36% | 45,00 |
| 26.06.2026 | 54,68 | 55,20 | 54,28 | 55,10 | 0,18% | - |
| 25.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,95% | 311,00 |
| 24.06.2026 | 53,95 | 53,95 | 53,95 | 53,95 | 2,76% | 227,00 |
| 23.06.2026 | 52,85 | 53,40 | 52,50 | 52,50 | 0,29% | 368,00 |
| 22.06.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,67% | 2,00 |
| 19.06.2026 | 52,05 | 53,20 | 51,78 | 52,00 | 1,61% | - |
| 18.06.2026 | 52,03 | 52,63 | 51,00 | 51,18 | -2,06% | - |
| 17.06.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 1,26% | 45,00 |
| 16.06.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,10% | 1,00 |
| 15.06.2026 | 52,40 | 52,40 | 51,55 | 51,55 | -0,87% | 23,00 |
| 12.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,06% | 4,00 |
| 11.06.2026 | 50,95 | 50,95 | 50,95 | 50,95 | -3,69% | 40,00 |
| 09.06.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,84% | 4,00 |
| 08.06.2026 | 52,70 | 53,35 | 52,55 | 53,35 | -2,56% | - |
| 05.06.2026 | 54,70 | 54,75 | 54,70 | 54,75 | 2,53% | 135,00 |
| 04.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | 76,00 |
| 03.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,85% | 30,00 |
| 02.06.2026 | 50,15 | 52,65 | 50,15 | 52,65 | 6,88% | 185,00 |
| 01.06.2026 | 50,10 | 50,10 | 49,26 | 49,26 | 0,59% | 352,00 |
| 29.05.2026 | 50,28 | 50,36 | 46,92 | 48,97 | 0,93% | - |
| 28.05.2026 | 51,00 | 54,85 | 48,52 | 48,52 | -3,35% | 447,00 |
| 27.05.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 2,72% | 79,00 |
| 26.05.2026 | 48,62 | 49,04 | 48,58 | 48,87 | 1,73% | - |
| 25.05.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 1,56% | 200,00 |
| 22.05.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 2,23% | 18,00 |
| 21.05.2026 | 47,25 | 47,38 | 45,45 | 46,27 | -2,47% | - |
| 20.05.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -1,33% | 25,00 |
| 19.05.2026 | 47,06 | 48,08 | 47,06 | 48,08 | 1,74% | 93,00 |
| 18.05.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -3,08% | 30,00 |
| 15.05.2026 | 48,76 | 48,76 | 48,76 | 48,76 | 1,75% | 1,00 |
| 14.05.2026 | 46,81 | 48,93 | 46,81 | 47,92 | 1,87% | - |
| 13.05.2026 | 47,72 | 48,06 | 46,45 | 47,04 | -1,71% | - |
| 12.05.2026 | 47,88 | 47,88 | 47,86 | 47,86 | -0,87% | 617,00 |
| 11.05.2026 | 48,00 | 48,28 | 47,96 | 48,28 | 1,13% | 113,00 |
| 08.05.2026 | 47,02 | 47,74 | 47,02 | 47,74 | -0,13% | 36,00 |
| 07.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 2,01% | 311,00 |
| 06.05.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 1,74% | 30,00 |
| 05.05.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -3,80% | 25,00 |
| 04.05.2026 | 47,96 | 48,02 | 47,88 | 47,88 | 3,37% | 239,00 |
| 30.04.2026 | 46,32 | 46,32 | 46,32 | 46,32 | 1,53% | 5,00 |
| 29.04.2026 | 46,04 | 46,04 | 45,62 | 45,62 | -3,14% | 292,00 |
| 28.04.2026 | 47,56 | 47,56 | 47,10 | 47,10 | -3,48% | 33,00 |
| 27.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | 177,00 |
| 24.04.2026 | 47,42 | 48,20 | 46,98 | 48,20 | -0,21% | 361,00 |
| 23.04.2026 | 48,80 | 48,80 | 47,38 | 48,30 | -0,62% | 82,00 |
| 22.04.2026 | 48,66 | 48,66 | 48,60 | 48,60 | -4,89% | 76,00 |
| 21.04.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 1,19% | 6,00 |
| 20.04.2026 | 49,68 | 51,05 | 49,68 | 50,50 | 3,36% | 723,00 |