1,288€
8,69%
Echtzeit-Aktienkurs Broadpeak SA
Bid:
Ask:
Aktienkurse zur Broadpeak SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,28 | 1,33 | 1,28 | 1,28 | 0,00% | - |
| 29.05.2025 | 1,23 | 1,32 | 1,23 | 1,28 | 4,06% | - |
| 28.05.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,16% | - |
| 27.05.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 0,16% | - |
| 26.05.2025 | 1,23 | 1,27 | 1,22 | 1,23 | 0,41% | - |
| 23.05.2025 | 1,23 | 1,27 | 1,21 | 1,23 | -2,92% | - |
| 22.05.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 0,80% | - |
| 21.05.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 1,62% | - |
| 20.05.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 0,41% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,21 | 1,23 | -6,96% | - |
| 16.05.2025 | 1,39 | 1,47 | 1,25 | 1,32 | -9,14% | - |
| 15.05.2025 | 1,45 | 1,51 | 1,44 | 1,46 | -2,68% | - |
| 14.05.2025 | 1,46 | 1,52 | 1,46 | 1,50 | -0,66% | - |
| 13.05.2025 | 1,46 | 1,54 | 1,46 | 1,51 | -0,86% | - |
| 12.05.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 0,66% | - |
| 09.05.2025 | 1,46 | 1,54 | 1,46 | 1,51 | -0,66% | - |
| 08.05.2025 | 1,47 | 1,52 | 1,45 | 1,52 | 3,62% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,45 | 1,47 | -5,79% | - |
| 06.05.2025 | 1,58 | 1,60 | 1,54 | 1,56 | -1,46% | - |
| 05.05.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,94% | - |
| 02.05.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 1,92% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 1,69% | - |
| 29.04.2025 | 1,48 | 1,59 | 1,48 | 1,54 | -1,47% | - |
| 28.04.2025 | 1,51 | 1,60 | 1,51 | 1,56 | 0,32% | - |
| 25.04.2025 | 1,52 | 1,59 | 1,52 | 1,56 | -2,20% | - |
| 24.04.2025 | 1,52 | 1,63 | 1,52 | 1,59 | 0,00% | - |
| 23.04.2025 | 1,45 | 1,65 | 1,45 | 1,59 | 7,07% | - |
| 22.04.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -3,26% | - |
| 17.04.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 1,86% | - |
| 16.04.2025 | 1,37 | 1,61 | 1,37 | 1,51 | 9,76% | - |
| 15.04.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 1,10% | - |
| 14.04.2025 | 1,23 | 1,36 | 1,22 | 1,36 | 11,04% | - |
| 11.04.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 3,82% | - |
| 10.04.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 2,17% | - |
| 09.04.2025 | 1,14 | 1,19 | 1,13 | 1,15 | 1,77% | - |
| 08.04.2025 | 1,11 | 1,20 | 1,10 | 1,13 | -5,03% | - |
| 07.04.2025 | 1,19 | 1,22 | 1,09 | 1,19 | -2,21% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,18 | 1,22 | -14,08% | - |
| 03.04.2025 | 1,35 | 1,51 | 1,35 | 1,42 | -1,93% | - |
| 02.04.2025 | 1,27 | 1,53 | 1,27 | 1,45 | 5,08% | - |
| 01.04.2025 | 1,12 | 1,44 | 1,10 | 1,38 | 19,62% | - |
| 31.03.2025 | 1,16 | 1,17 | 1,14 | 1,15 | 0,61% | - |
| 28.03.2025 | 1,12 | 1,20 | 1,12 | 1,15 | -2,55% | - |
| 27.03.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 0,26% | - |
| 26.03.2025 | 1,12 | 1,19 | 1,12 | 1,17 | 1,21% | - |
| 25.03.2025 | 1,12 | 1,19 | 1,12 | 1,16 | -0,17% | - |
| 24.03.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 0,17% | - |
| 21.03.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 1,14% | - |
| 20.03.2025 | 1,12 | 1,17 | 1,12 | 1,15 | -2,30% | - |
| 19.03.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 0,60% | - |
| 18.03.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 17.03.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 0,87% | - |
| 14.03.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,54% | - |
| 13.03.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 0,26% | - |
| 12.03.2025 | 1,14 | 1,21 | 1,14 | 1,17 | -1,27% | - |
| 11.03.2025 | 1,19 | 1,22 | 1,16 | 1,18 | -1,91% | - |
| 10.03.2025 | 1,17 | 1,28 | 1,17 | 1,20 | -1,39% | - |
| 07.03.2025 | 1,28 | 1,31 | 1,18 | 1,22 | -4,31% | - |
| 06.03.2025 | 1,09 | 1,37 | 1,09 | 1,28 | 11,35% | - |
| 05.03.2025 | 1,13 | 1,18 | 1,13 | 1,15 | 1,15% | - |
| 04.03.2025 | 1,13 | 1,24 | 1,11 | 1,13 | -4,07% | - |
| 03.03.2025 | 1,17 | 1,30 | 1,17 | 1,18 | -3,12% | - |
| 28.02.2025 | 1,19 | 1,23 | 1,18 | 1,22 | 2,78% | - |
| 27.02.2025 | 1,02 | 1,28 | 1,02 | 1,19 | 12,32% | - |
| 26.02.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -1,40% | - |
| 25.02.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -0,28% | - |
| 24.02.2025 | 1,02 | 1,08 | 1,02 | 1,07 | 0,28% | - |
| 21.02.2025 | 1,03 | 1,11 | 1,03 | 1,07 | 0,00% | - |
| 20.02.2025 | 1,04 | 1,11 | 1,04 | 1,07 | -0,74% | - |
| 19.02.2025 | 1,02 | 1,11 | 1,02 | 1,08 | 0,75% | - |
| 18.02.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -1,20% | - |
| 17.02.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 2,36% | - |
| 14.02.2025 | 1,04 | 1,06 | 1,01 | 1,06 | 2,22% | - |
| 13.02.2025 | 1,04 | 1,09 | 1,03 | 1,04 | -3,72% | - |
| 12.02.2025 | 1,09 | 1,13 | 1,08 | 1,08 | -4,44% | - |
| 11.02.2025 | 1,03 | 1,21 | 0,98 | 1,13 | 4,65% | - |
| 10.02.2025 | 0,94 | 1,14 | 0,94 | 1,08 | 9,58% | - |
| 07.02.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -2,39% | - |
| 06.02.2025 | 0,95 | 1,01 | 0,95 | 1,01 | 1,41% | - |
| 05.02.2025 | 0,99 | 1,00 | 0,99 | 0,99 | -0,50% | - |
| 04.02.2025 | 1,00 | 1,00 | 0,95 | 1,00 | -0,50% | - |
| 03.02.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 0,00% | - |
| 31.01.2025 | 0,95 | 1,00 | 0,95 | 1,00 | 1,83% | - |
| 30.01.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -0,81% | - |
| 29.01.2025 | 0,94 | 1,00 | 0,94 | 0,99 | 0,51% | - |
| 28.01.2025 | 0,94 | 0,99 | 0,94 | 0,99 | 0,00% | - |
| 27.01.2025 | 0,94 | 0,99 | 0,94 | 0,99 | 0,41% | - |
| 24.01.2025 | 0,96 | 1,01 | 0,96 | 0,98 | -1,11% | - |
| 23.01.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,30% | - |
| 22.01.2025 | 0,97 | 1,00 | 0,97 | 1,00 | -0,20% | - |
| 21.01.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 0,40% | - |
| 20.01.2025 | 1,01 | 1,03 | 0,99 | 0,99 | -1,19% | - |
| 17.01.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 1,62% | - |
| 16.01.2025 | 0,99 | 1,02 | 0,98 | 0,99 | 0,10% | - |
| 15.01.2025 | 0,96 | 1,00 | 0,96 | 0,99 | -0,30% | - |
| 14.01.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 0,20% | - |
| 13.01.2025 | 0,99 | 1,00 | 0,98 | 0,99 | 1,12% | - |
| 10.01.2025 | 0,96 | 1,01 | 0,96 | 0,98 | -1,41% | - |
| 09.01.2025 | 0,94 | 1,00 | 0,94 | 0,99 | 1,33% | - |
| 08.01.2025 | 0,93 | 0,99 | 0,93 | 0,98 | 0,10% | - |