2,195€
9,75%
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 | 2,01 | 2,25 | 2,01 | 2,22 | 11,00% | 140.464,00 |
| 12.12.2025 | 1,87 | 2,05 | 1,86 | 2,00 | 7,53% | 51.052,00 |
| 11.12.2025 | 1,90 | 1,92 | 1,86 | 1,86 | -3,88% | 2.428,00 |
| 10.12.2025 | 1,95 | 1,96 | 1,85 | 1,94 | -1,28% | 5.446,00 |
| 09.12.2025 | 1,96 | 1,98 | 1,91 | 1,96 | 0,51% | 6.784,00 |
| 08.12.2025 | 1,99 | 2,00 | 1,90 | 1,95 | 0,52% | 7.503,00 |
| 05.12.2025 | 1,99 | 2,01 | 1,93 | 1,94 | 2,11% | 10.215,00 |
| 04.12.2025 | 1,90 | 1,99 | 1,86 | 1,90 | -0,52% | 8.099,00 |
| 03.12.2025 | 1,92 | 1,95 | 1,86 | 1,91 | 0,00% | 6.057,00 |
| 02.12.2025 | 1,99 | 1,99 | 1,91 | 1,91 | -2,55% | 5.182,00 |
| 01.12.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,51% | 7.215,00 |
| 28.11.2025 | 2,00 | 2,00 | 1,94 | 1,99 | 0,51% | 5.674,00 |
| 27.11.2025 | 1,99 | 1,99 | 1,96 | 1,98 | -0,75% | 1.950,00 |
| 26.11.2025 | 1,99 | 2,04 | 1,95 | 2,00 | 0,76% | 10.723,00 |
| 25.11.2025 | 1,99 | 2,00 | 1,95 | 1,98 | -1,00% | 5.726,00 |
| 24.11.2025 | 2,00 | 2,17 | 1,98 | 2,00 | 0,00% | 31.391,00 |
| 21.11.2025 | 1,99 | 2,11 | 1,97 | 2,00 | 4,99% | 37.792,00 |
| 20.11.2025 | 1,84 | 2,01 | 1,84 | 1,91 | 4,67% | 14.130,00 |
| 19.11.2025 | 1,82 | 1,86 | 1,82 | 1,82 | -1,36% | 3.481,00 |
| 18.11.2025 | 1,97 | 1,97 | 1,72 | 1,85 | -9,56% | 21.737,00 |
| 17.11.2025 | 2,05 | 2,05 | 1,91 | 2,04 | -0,97% | 5.018,00 |
| 14.11.2025 | 2,13 | 2,15 | 1,83 | 2,06 | -4,19% | 32.231,00 |
| 13.11.2025 | 2,16 | 2,19 | 2,15 | 2,15 | -1,38% | 3.005,00 |
| 12.11.2025 | 2,21 | 2,21 | 2,17 | 2,18 | -0,91% | 2.955,00 |
| 11.11.2025 | 2,25 | 2,25 | 2,19 | 2,20 | 0,00% | 10.755,00 |
| 10.11.2025 | 2,23 | 2,23 | 2,16 | 2,20 | 0,46% | 2.861,00 |
| 07.11.2025 | 2,17 | 2,25 | 2,16 | 2,19 | 0,00% | 5.520,00 |
| 06.11.2025 | 2,24 | 2,27 | 2,19 | 2,19 | -3,31% | 3.950,00 |
| 05.11.2025 | 2,41 | 2,42 | 2,23 | 2,27 | -2,79% | - |
| 04.11.2025 | 2,39 | 2,44 | 2,33 | 2,33 | -4,90% | 5.174,00 |
| 03.11.2025 | 2,38 | 2,45 | 2,30 | 2,45 | 6,52% | 6.711,00 |
| 31.10.2025 | 2,26 | 2,30 | 2,25 | 2,30 | 2,22% | 829,00 |
| 30.10.2025 | 2,30 | 2,31 | 2,25 | 2,25 | 0,00% | 5.775,00 |
| 29.10.2025 | 2,25 | 2,28 | 2,21 | 2,25 | 0,45% | 7.421,00 |
| 28.10.2025 | 2,17 | 2,24 | 2,12 | 2,24 | 3,23% | 7.106,00 |
| 27.10.2025 | 2,25 | 2,25 | 2,11 | 2,17 | -5,65% | 22.090,00 |
| 24.10.2025 | 2,37 | 2,40 | 2,22 | 2,30 | -3,36% | 15.710,00 |
| 23.10.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -2,46% | 4.255,00 |
| 22.10.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 2,09% | 3.847,00 |
| 21.10.2025 | 2,41 | 2,45 | 2,39 | 2,39 | -0,83% | 6.019,00 |
| 20.10.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -1,63% | 7.437,00 |
| 17.10.2025 | 2,43 | 2,48 | 2,40 | 2,45 | -2,00% | 3.022,00 |
| 16.10.2025 | 2,57 | 2,57 | 2,42 | 2,50 | -2,72% | 9.827,00 |
| 15.10.2025 | 2,54 | 2,57 | 2,50 | 2,57 | 0,78% | 1.775,00 |
| 14.10.2025 | 2,53 | 2,57 | 2,46 | 2,55 | 0,00% | 8.399,00 |
| 13.10.2025 | 2,56 | 2,56 | 2,43 | 2,55 | 4,08% | 5.878,00 |
| 10.10.2025 | 2,51 | 2,57 | 2,45 | 2,45 | -3,92% | 18.145,00 |
| 09.10.2025 | 2,36 | 2,55 | 2,36 | 2,55 | 8,97% | 15.370,00 |
| 08.10.2025 | 2,49 | 2,49 | 2,34 | 2,34 | -4,88% | 7.707,00 |
| 07.10.2025 | 2,42 | 2,50 | 2,35 | 2,46 | 0,82% | 12.356,00 |
| 06.10.2025 | 2,46 | 2,47 | 2,30 | 2,44 | 1,67% | 19.966,00 |
| 03.10.2025 | 2,35 | 2,52 | 2,30 | 2,40 | 3,00% | 18.806,00 |
| 02.10.2025 | 2,28 | 2,35 | 2,25 | 2,33 | 1,30% | 18.945,00 |
| 01.10.2025 | 2,49 | 2,49 | 2,23 | 2,30 | -7,63% | 33.012,00 |
| 30.09.2025 | 2,60 | 2,60 | 2,42 | 2,49 | -4,23% | 30.869,00 |
| 29.09.2025 | 2,60 | 2,66 | 2,53 | 2,60 | 3,17% | 47.220,00 |
| 26.09.2025 | 2,50 | 2,68 | 2,49 | 2,52 | 1,20% | 32.574,00 |
| 25.09.2025 | 2,19 | 2,64 | 2,18 | 2,49 | 23,88% | 161.850,00 |
| 24.09.2025 | 2,12 | 2,15 | 1,94 | 2,01 | -4,29% | 24.708,00 |
| 23.09.2025 | 2,23 | 2,26 | 2,10 | 2,10 | -7,08% | 40.160,00 |
| 22.09.2025 | 2,00 | 2,26 | 2,00 | 2,26 | 10,78% | 17.590,00 |
| 19.09.2025 | 2,00 | 2,11 | 1,97 | 2,04 | 3,03% | 34.296,00 |
| 18.09.2025 | 2,00 | 2,05 | 1,98 | 1,98 | 0,76% | 10.847,00 |
| 17.09.2025 | 2,00 | 2,05 | 1,97 | 1,97 | -0,76% | 16.941,00 |
| 16.09.2025 | 1,87 | 2,00 | 1,87 | 1,98 | 5,04% | 19.157,00 |
| 15.09.2025 | 1,90 | 1,90 | 1,87 | 1,89 | 0,27% | 2.704,00 |
| 12.09.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 1,62% | 6.749,00 |
| 11.09.2025 | 1,88 | 1,90 | 1,80 | 1,85 | 1,37% | 10.218,00 |
| 10.09.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -4,95% | 4.379,00 |
| 09.09.2025 | 1,93 | 1,93 | 1,84 | 1,92 | 2,13% | 9.135,00 |
| 08.09.2025 | 1,91 | 1,92 | 1,87 | 1,88 | -0,53% | 3.718,00 |
| 05.09.2025 | 1,90 | 1,94 | 1,89 | 1,89 | -0,53% | 3.258,00 |
| 04.09.2025 | 1,96 | 1,98 | 1,85 | 1,90 | -3,06% | 7.762,00 |
| 03.09.2025 | 1,97 | 2,02 | 1,93 | 1,96 | 4,81% | 29.494,00 |
| 02.09.2025 | 2,00 | 2,00 | 1,87 | 1,87 | -6,97% | 7.830,00 |
| 01.09.2025 | 1,97 | 2,01 | 1,97 | 2,01 | 3,61% | 1.103,00 |
| 29.08.2025 | 2,02 | 2,06 | 1,94 | 1,94 | -4,90% | 9.202,00 |
| 28.08.2025 | 1,94 | 2,06 | 1,89 | 2,04 | 8,80% | 19.181,00 |
| 27.08.2025 | 1,89 | 1,95 | 1,88 | 1,88 | 0,27% | 6.277,00 |
| 26.08.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 9,36% | 10.261,00 |
| 25.08.2025 | 1,89 | 1,89 | 1,71 | 1,71 | -10,00% | 11.169,00 |
| 22.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 5.673,00 |
| 21.08.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -1,04% | 3.333,00 |
| 20.08.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | 4.521,00 |
| 19.08.2025 | 1,93 | 1,94 | 1,90 | 1,90 | 0,00% | 7.769,00 |
| 18.08.2025 | 1,93 | 1,95 | 1,90 | 1,90 | 0,00% | 10.623,00 |
| 15.08.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -5,00% | 6.290,00 |
| 14.08.2025 | 1,99 | 2,08 | 1,90 | 2,00 | 3,63% | 28.358,00 |
| 13.08.2025 | 1,61 | 1,94 | 1,61 | 1,93 | 23,72% | 44.080,00 |
| 12.08.2025 | 1,61 | 1,65 | 1,56 | 1,56 | -2,19% | 3.181,00 |
| 11.08.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -3,33% | 1.601,00 |
| 08.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 321,00 |
| 07.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 3,12% | 443,00 |
| 06.08.2025 | 1,63 | 1,66 | 1,60 | 1,60 | -0,31% | 5.731,00 |
| 05.08.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -1,23% | 1.322,00 |
| 04.08.2025 | 1,62 | 1,64 | 1,59 | 1,63 | 1,56% | 38.201,00 |
| 01.08.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | 9.962,00 |
| 31.07.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | 1.874,00 |
| 30.07.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,63% | 1.697,00 |
| 29.07.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -1,25% | 6.073,00 |