1,950€
-2,50%
Echtzeit-Aktienkurs BROADPEAK S.A. EO -,02
Bid:
Ask:
Aktienkurse zur BROADPEAK S.A. EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,00 | 2,26 | 2,00 | 2,21 | 10,25% | - |
| 12.12.2025 | 1,87 | 2,05 | 1,86 | 2,00 | 4,71% | - |
| 10.12.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -1,44% | - |
| 09.12.2025 | 1,95 | 1,99 | 1,93 | 1,94 | 2,27% | - |
| 08.12.2025 | 1,98 | 1,99 | 1,90 | 1,90 | 2,99% | - |
| 04.12.2025 | 1,91 | 1,97 | 1,84 | 1,84 | -2,02% | - |
| 03.12.2025 | 1,91 | 1,94 | 1,86 | 1,88 | 0,97% | - |
| 02.12.2025 | 1,96 | 1,99 | 1,86 | 1,86 | -2,62% | - |
| 01.12.2025 | 1,99 | 2,00 | 1,91 | 1,91 | -3,19% | - |
| 28.11.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 3,03% | - |
| 26.11.2025 | 1,98 | 2,00 | 1,92 | 1,92 | -3,43% | - |
| 25.11.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 3,28% | - |
| 24.11.2025 | 2,00 | 2,09 | 1,92 | 1,92 | 1,32% | - |
| 20.11.2025 | 1,82 | 2,03 | 1,82 | 1,90 | 5,57% | - |
| 19.11.2025 | 1,85 | 1,88 | 1,80 | 1,80 | -3,13% | - |
| 18.11.2025 | 2,05 | 2,05 | 1,75 | 1,85 | -7,58% | - |
| 17.11.2025 | 2,06 | 2,06 | 1,93 | 2,01 | 0,10% | - |
| 14.11.2025 | 2,16 | 2,16 | 1,83 | 2,00 | -6,18% | - |
| 13.11.2025 | 2,18 | 2,20 | 2,14 | 2,14 | 1,18% | - |
| 12.11.2025 | 2,20 | 2,24 | 2,11 | 2,11 | -0,47% | - |
| 10.11.2025 | 2,19 | 2,24 | 2,12 | 2,12 | -2,75% | - |
| 07.11.2025 | 2,19 | 2,22 | 2,18 | 2,18 | -1,36% | - |
| 06.11.2025 | 2,23 | 2,28 | 2,21 | 2,21 | -3,91% | - |
| 05.11.2025 | 2,33 | 2,42 | 2,26 | 2,30 | -3,97% | - |
| 04.11.2025 | 2,45 | 2,46 | 2,36 | 2,40 | 1,48% | - |
| 03.11.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 3,74% | - |
| 31.10.2025 | 2,25 | 2,31 | 2,25 | 2,28 | 1,56% | - |
| 30.10.2025 | 2,25 | 2,32 | 2,24 | 2,24 | 0,45% | - |
| 29.10.2025 | 2,24 | 2,24 | 2,23 | 2,23 | 2,53% | - |
| 28.10.2025 | 2,17 | 2,20 | 2,13 | 2,18 | 2,59% | - |
| 27.10.2025 | 2,28 | 2,28 | 2,12 | 2,12 | -3,20% | - |
| 24.10.2025 | 2,39 | 2,40 | 2,19 | 2,19 | -6,01% | - |
| 22.10.2025 | 2,39 | 2,44 | 2,33 | 2,33 | -3,92% | - |
| 21.10.2025 | 2,41 | 2,46 | 2,40 | 2,43 | 2,75% | - |
| 20.10.2025 | 2,45 | 2,46 | 2,36 | 2,36 | 0,85% | - |
| 17.10.2025 | 2,50 | 2,50 | 2,34 | 2,34 | -5,45% | - |
| 16.10.2025 | 2,57 | 2,57 | 2,44 | 2,48 | -2,17% | - |
| 15.10.2025 | 2,55 | 2,57 | 2,52 | 2,53 | 2,02% | - |
| 14.10.2025 | 2,55 | 2,56 | 2,47 | 2,48 | -0,60% | - |
| 13.10.2025 | 2,45 | 2,55 | 2,45 | 2,50 | 0,00% | - |
| 10.10.2025 | 2,55 | 2,55 | 2,48 | 2,50 | -0,20% | - |
| 09.10.2025 | 2,34 | 2,51 | 2,34 | 2,50 | 3,31% | - |
| 08.10.2025 | 2,49 | 2,49 | 2,42 | 2,42 | -0,41% | - |
| 07.10.2025 | 2,44 | 2,48 | 2,35 | 2,43 | 2,97% | - |
| 06.10.2025 | 2,41 | 2,46 | 2,31 | 2,36 | 0,85% | - |
| 03.10.2025 | 2,34 | 2,48 | 2,31 | 2,34 | -0,64% | - |
| 02.10.2025 | 2,31 | 2,36 | 2,27 | 2,36 | 0,21% | - |
| 01.10.2025 | 2,49 | 2,49 | 2,35 | 2,35 | -4,67% | - |
| 30.09.2025 | 2,60 | 2,61 | 2,44 | 2,47 | -5,01% | - |
| 29.09.2025 | 2,53 | 2,63 | 2,53 | 2,60 | 2,17% | - |
| 26.09.2025 | 2,50 | 2,68 | 2,49 | 2,54 | -2,68% | - |
| 25.09.2025 | 2,04 | 2,62 | 2,04 | 2,61 | 27,01% | - |
| 24.09.2025 | 2,10 | 2,16 | 2,05 | 2,06 | -3,07% | - |
| 23.09.2025 | 2,27 | 2,27 | 2,10 | 2,12 | 2,66% | - |
| 22.09.2025 | 2,04 | 2,08 | 2,00 | 2,07 | -0,72% | - |
| 19.09.2025 | 1,98 | 2,12 | 1,98 | 2,08 | 2,06% | - |
| 18.09.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 0,89% | - |
| 17.09.2025 | 1,99 | 2,03 | 1,98 | 2,02 | 6,99% | - |
| 16.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,69% | - |
| 15.09.2025 | 1,89 | 1,90 | 1,86 | 1,88 | 2,46% | - |
| 12.09.2025 | 1,85 | 1,89 | 1,83 | 1,83 | -2,76% | - |
| 11.09.2025 | 1,83 | 1,90 | 1,83 | 1,88 | 1,46% | - |
| 10.09.2025 | 1,93 | 1,93 | 1,83 | 1,86 | -3,03% | - |
| 08.09.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,95% | - |
| 05.09.2025 | 1,91 | 1,94 | 1,89 | 1,90 | -1,30% | - |
| 04.09.2025 | 1,96 | 1,97 | 1,86 | 1,92 | -1,29% | - |
| 03.09.2025 | 1,88 | 2,02 | 1,88 | 1,95 | 1,04% | - |
| 02.09.2025 | 2,01 | 2,01 | 1,87 | 1,93 | -3,51% | - |
| 01.09.2025 | 1,95 | 2,01 | 1,94 | 2,00 | -0,10% | - |
| 29.08.2025 | 2,04 | 2,05 | 1,93 | 2,00 | -3,06% | - |
| 28.08.2025 | 1,93 | 2,09 | 1,90 | 2,06 | 8,99% | - |
| 27.08.2025 | 1,87 | 1,93 | 1,86 | 1,89 | 1,89% | - |
| 26.08.2025 | 1,70 | 1,88 | 1,70 | 1,86 | 0,27% | - |
| 25.08.2025 | 1,89 | 1,90 | 1,79 | 1,85 | -2,37% | - |
| 22.08.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,52% | - |
| 21.08.2025 | 1,92 | 1,93 | 1,90 | 1,91 | -0,26% | - |
| 20.08.2025 | 1,89 | 1,93 | 1,89 | 1,91 | -0,26% | - |
| 19.08.2025 | 1,91 | 1,94 | 1,90 | 1,92 | 0,00% | - |
| 18.08.2025 | 1,90 | 1,96 | 1,90 | 1,92 | -0,67% | - |
| 15.08.2025 | 2,00 | 2,00 | 1,90 | 1,93 | -1,13% | - |
| 14.08.2025 | 1,93 | 2,08 | 1,92 | 1,95 | 0,78% | - |
| 13.08.2025 | 1,56 | 1,94 | 1,56 | 1,94 | 19,08% | - |
| 12.08.2025 | 1,60 | 1,63 | 1,60 | 1,63 | -0,61% | - |
| 11.08.2025 | 1,65 | 1,65 | 1,61 | 1,64 | -0,30% | - |
| 08.08.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,61% | - |
| 07.08.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 0,12% | - |
| 06.08.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 1,43% | - |
| 05.08.2025 | 1,63 | 1,63 | 1,57 | 1,61 | 1,26% | - |
| 04.08.2025 | 1,60 | 1,63 | 1,58 | 1,59 | -0,19% | - |
| 01.08.2025 | 1,58 | 1,61 | 1,57 | 1,59 | -0,13% | - |
| 31.07.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -0,62% | - |
| 30.07.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 0,00% | - |
| 29.07.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,44% | - |
| 28.07.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,95% | - |
| 25.07.2025 | 1,62 | 1,70 | 1,56 | 1,58 | -2,59% | - |
| 24.07.2025 | 1,64 | 1,64 | 1,60 | 1,62 | -0,49% | - |
| 23.07.2025 | 1,64 | 1,65 | 1,63 | 1,63 | 0,18% | - |
| 22.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | 0,31% | - |
| 21.07.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -0,80% | - |
| 18.07.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -2,33% | - |