1,815€
2,25%
Echtzeit-Aktienkurs BROADPEAK S.A. EO -,02
Bid:
Ask:
Aktienkurse zur BROADPEAK S.A. EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,87 | 1,88 | 1,84 | 1,86 | 0,54% | - |
| 03.07.2025 | 1,83 | 1,94 | 1,78 | 1,85 | -2,79% | - |
| 02.07.2025 | 1,98 | 1,98 | 1,89 | 1,90 | 0,00% | - |
| 01.07.2025 | 1,80 | 2,08 | 1,80 | 1,90 | 2,43% | - |
| 30.06.2025 | 1,74 | 1,92 | 1,74 | 1,85 | 4,28% | - |
| 27.06.2025 | 1,61 | 1,81 | 1,61 | 1,78 | 6,09% | - |
| 26.06.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 2,45% | - |
| 25.06.2025 | 1,56 | 1,65 | 1,56 | 1,64 | 0,93% | - |
| 24.06.2025 | 1,56 | 1,66 | 1,56 | 1,62 | -0,61% | - |
| 23.06.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 0,31% | - |
| 20.06.2025 | 1,62 | 1,67 | 1,62 | 1,63 | 0,31% | - |
| 19.06.2025 | 1,56 | 1,64 | 1,56 | 1,62 | -0,80% | - |
| 18.06.2025 | 1,63 | 1,65 | 1,62 | 1,63 | 0,93% | - |
| 17.06.2025 | 1,58 | 1,69 | 1,55 | 1,62 | -1,94% | - |
| 16.06.2025 | 1,57 | 1,69 | 1,55 | 1,65 | 5,43% | - |
| 13.06.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -0,51% | - |
| 12.06.2025 | 1,50 | 1,60 | 1,50 | 1,57 | -0,32% | - |
| 11.06.2025 | 1,49 | 1,68 | 1,49 | 1,58 | 2,80% | - |
| 10.06.2025 | 1,44 | 1,55 | 1,44 | 1,54 | 1,66% | - |
| 09.06.2025 | 1,49 | 1,56 | 1,41 | 1,51 | 1,34% | - |
| 06.06.2025 | 1,43 | 1,60 | 1,37 | 1,49 | 4,56% | - |
| 05.06.2025 | 1,28 | 1,44 | 1,28 | 1,43 | 8,12% | - |
| 04.06.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 1,78% | - |
| 03.06.2025 | 1,32 | 1,36 | 1,29 | 1,30 | -1,75% | - |
| 02.06.2025 | 1,24 | 1,36 | 1,24 | 1,32 | 0,76% | - |
| 30.05.2025 | 1,28 | 1,33 | 1,28 | 1,31 | 1,95% | - |
| 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% | - |