2,235€
1,13%
Echtzeit-Aktienkurs Broadpeak SA
Bid:
Ask:
Aktienkurse zur Broadpeak SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,10 | 2,24 | 2,07 | 2,23 | 6,70% | - |
| 13.04.2026 | 2,07 | 2,13 | 2,06 | 2,09 | 0,48% | - |
| 10.04.2026 | 2,08 | 2,11 | 2,07 | 2,08 | 0,48% | - |
| 09.04.2026 | 2,05 | 2,09 | 2,04 | 2,07 | 0,73% | - |
| 08.04.2026 | 2,17 | 2,18 | 2,04 | 2,06 | -0,96% | - |
| 07.04.2026 | 1,95 | 2,11 | 1,94 | 2,08 | 7,51% | - |
| 02.04.2026 | 1,92 | 1,97 | 1,87 | 1,93 | -1,93% | - |
| 01.04.2026 | 1,97 | 2,01 | 1,96 | 1,97 | 0,15% | - |
| 31.03.2026 | 2,03 | 2,03 | 1,92 | 1,97 | -2,00% | - |
| 30.03.2026 | 2,16 | 2,20 | 1,97 | 2,01 | -6,74% | - |
| 27.03.2026 | 2,26 | 2,27 | 2,15 | 2,15 | -4,44% | - |
| 26.03.2026 | 2,28 | 2,30 | 2,24 | 2,25 | -1,96% | - |
| 25.03.2026 | 2,28 | 2,31 | 2,26 | 2,30 | 0,66% | - |
| 24.03.2026 | 2,24 | 2,29 | 2,24 | 2,28 | 1,33% | - |
| 23.03.2026 | 2,24 | 2,27 | 2,19 | 2,25 | -0,66% | - |
| 20.03.2026 | 2,26 | 2,29 | 2,26 | 2,27 | 0,22% | - |
| 19.03.2026 | 2,12 | 2,27 | 2,11 | 2,26 | 6,60% | - |
| 18.03.2026 | 2,24 | 2,26 | 2,12 | 2,12 | -4,29% | - |
| 17.03.2026 | 2,20 | 2,27 | 2,18 | 2,22 | -0,45% | - |
| 16.03.2026 | 2,22 | 2,25 | 2,20 | 2,23 | 1,60% | - |
| 13.03.2026 | 2,14 | 2,22 | 2,12 | 2,19 | 2,58% | - |
| 12.03.2026 | 2,13 | 2,23 | 2,13 | 2,14 | -0,70% | - |
| 11.03.2026 | 2,20 | 2,20 | 2,14 | 2,15 | -1,83% | - |
| 10.03.2026 | 2,17 | 2,22 | 2,07 | 2,19 | 0,46% | - |
| 09.03.2026 | 2,14 | 2,25 | 2,04 | 2,18 | -4,39% | - |
| 06.03.2026 | 2,28 | 2,30 | 2,26 | 2,28 | 0,88% | - |
| 05.03.2026 | 2,33 | 2,33 | 2,24 | 2,26 | -3,00% | - |
| 04.03.2026 | 2,21 | 2,33 | 2,20 | 2,33 | 5,43% | - |
| 03.03.2026 | 2,32 | 2,34 | 2,19 | 2,21 | -5,15% | - |
| 02.03.2026 | 2,36 | 2,41 | 2,29 | 2,33 | -2,31% | - |
| 27.02.2026 | 2,43 | 2,44 | 2,38 | 2,39 | 0,85% | - |
| 26.02.2026 | 2,41 | 2,43 | 2,36 | 2,37 | -1,66% | - |
| 25.02.2026 | 2,22 | 2,45 | 2,22 | 2,41 | 9,07% | - |
| 24.02.2026 | 2,24 | 2,25 | 2,20 | 2,21 | -1,56% | - |
| 23.02.2026 | 2,28 | 2,31 | 2,21 | 2,24 | -3,66% | - |
| 20.02.2026 | 2,44 | 2,44 | 2,25 | 2,33 | -4,52% | - |
| 19.02.2026 | 2,46 | 2,47 | 2,37 | 2,44 | -0,81% | - |
| 18.02.2026 | 2,46 | 2,47 | 2,38 | 2,46 | -0,41% | - |
| 17.02.2026 | 2,47 | 2,47 | 2,40 | 2,47 | -0,40% | - |
| 16.02.2026 | 2,39 | 2,48 | 2,38 | 2,48 | 3,77% | - |
| 13.02.2026 | 2,29 | 2,40 | 2,29 | 2,39 | 4,61% | - |
| 12.02.2026 | 2,29 | 2,33 | 2,25 | 2,28 | -0,22% | - |
| 11.02.2026 | 2,28 | 2,35 | 2,27 | 2,29 | 0,44% | - |
| 10.02.2026 | 2,34 | 2,35 | 2,28 | 2,28 | -2,99% | - |
| 09.02.2026 | 2,35 | 2,36 | 2,29 | 2,35 | 0,86% | - |
| 06.02.2026 | 2,36 | 2,36 | 2,26 | 2,33 | -1,06% | - |
| 05.02.2026 | 2,43 | 2,46 | 2,33 | 2,35 | -2,89% | - |
| 04.02.2026 | 2,52 | 2,53 | 2,42 | 2,42 | -2,81% | - |
| 03.02.2026 | 2,36 | 2,56 | 2,33 | 2,49 | 6,18% | - |
| 02.02.2026 | 2,19 | 2,37 | 2,18 | 2,35 | 6,59% | - |
| 30.01.2026 | 2,19 | 2,24 | 2,18 | 2,20 | 0,00% | - |
| 29.01.2026 | 2,25 | 2,26 | 2,18 | 2,20 | -2,44% | - |
| 28.01.2026 | 2,23 | 2,26 | 2,20 | 2,26 | 1,35% | - |
| 27.01.2026 | 2,20 | 2,24 | 2,20 | 2,23 | 1,37% | - |
| 26.01.2026 | 2,23 | 2,24 | 2,19 | 2,20 | -0,68% | - |
| 23.01.2026 | 2,19 | 2,23 | 2,19 | 2,21 | 1,84% | - |
| 22.01.2026 | 2,25 | 2,25 | 2,17 | 2,17 | -0,23% | - |
| 20.01.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -1,58% | - |
| 19.01.2026 | 2,14 | 2,25 | 2,11 | 2,21 | 2,79% | - |
| 16.01.2026 | 2,23 | 2,24 | 2,15 | 2,15 | -3,37% | - |
| 15.01.2026 | 2,20 | 2,24 | 2,17 | 2,23 | 2,77% | - |
| 14.01.2026 | 2,18 | 2,19 | 2,16 | 2,17 | -0,69% | - |
| 13.01.2026 | 2,15 | 2,19 | 2,10 | 2,18 | 0,46% | - |
| 12.01.2026 | 2,21 | 2,22 | 2,15 | 2,17 | -1,36% | - |
| 09.01.2026 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | - |
| 08.01.2026 | 2,19 | 2,22 | 2,19 | 2,20 | 0,46% | - |
| 07.01.2026 | 2,19 | 2,22 | 2,19 | 2,19 | -0,68% | - |
| 06.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,00% | - |
| 05.01.2026 | 2,26 | 2,26 | 2,25 | 2,25 | 1,35% | - |
| 02.01.2026 | 2,21 | 2,40 | 2,18 | 2,22 | 4,23% | - |
| 30.12.2025 | 2,21 | 2,23 | 2,13 | 2,13 | -3,18% | - |
| 29.12.2025 | 2,09 | 2,22 | 2,09 | 2,20 | 4,27% | - |
| 23.12.2025 | 2,11 | 2,22 | 2,11 | 2,11 | -4,95% | - |
| 22.12.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,37% | - |
| 18.12.2025 | 2,07 | 2,26 | 2,07 | 2,19 | 0,23% | - |
| 16.12.2025 | 2,22 | 2,22 | 2,14 | 2,19 | -0,91% | - |
| 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% | - |