1,878€
4,31%
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 | 1,88 | 1,88 | 1,88 | 1,88 | 0,13% | - |
| 03.07.2025 | 1,90 | 1,90 | 1,79 | 1,88 | -2,85% | 8.785,00 |
| 02.07.2025 | 1,88 | 1,93 | 1,88 | 1,93 | -2,28% | 3.202,00 |
| 01.07.2025 | 1,90 | 2,10 | 1,80 | 1,98 | 9,72% | 33.706,00 |
| 30.06.2025 | 1,81 | 1,93 | 1,80 | 1,80 | 4,35% | 10.499,00 |
| 27.06.2025 | 1,66 | 1,81 | 1,65 | 1,73 | 0,88% | 8.999,00 |
| 26.06.2025 | 1,62 | 1,71 | 1,62 | 1,71 | 5,88% | 3.319,00 |
| 25.06.2025 | 1,64 | 1,65 | 1,60 | 1,62 | 0,94% | 7.700,00 |
| 24.06.2025 | 1,60 | 1,64 | 1,60 | 1,60 | -1,23% | 2.121,00 |
| 23.06.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -1,52% | 3.099,00 |
| 20.06.2025 | 1,65 | 1,65 | 1,61 | 1,65 | -0,30% | 952,00 |
| 19.06.2025 | 1,65 | 1,65 | 1,57 | 1,65 | 0,00% | 4.049,00 |
| 18.06.2025 | 1,64 | 1,66 | 1,61 | 1,65 | 2,17% | 1.609,00 |
| 17.06.2025 | 1,63 | 1,70 | 1,62 | 1,62 | 2,87% | 6.670,00 |
| 16.06.2025 | 1,55 | 1,69 | 1,55 | 1,57 | 1,29% | 13.129,00 |
| 13.06.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,82% | 1.981,00 |
| 12.06.2025 | 1,60 | 1,60 | 1,55 | 1,60 | -0,31% | 3.569,00 |
| 11.06.2025 | 1,57 | 1,65 | 1,52 | 1,60 | 4,58% | 6.815,00 |
| 10.06.2025 | 1,53 | 1,53 | 1,49 | 1,53 | -1,29% | 1.778,00 |
| 09.06.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 9,54% | 4.071,00 |
| 06.06.2025 | 1,44 | 1,57 | 1,42 | 1,42 | 3,28% | 10.821,00 |
| 05.06.2025 | 1,32 | 1,49 | 1,32 | 1,37 | 3,79% | 5.717,00 |
| 04.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,54% | 3.094,00 |
| 03.06.2025 | 1,33 | 1,36 | 1,29 | 1,30 | -3,70% | 12.990,00 |
| 02.06.2025 | 1,29 | 1,36 | 1,27 | 1,35 | 6,30% | 6.301,00 |
| 30.05.2025 | 1,30 | 1,34 | 1,27 | 1,27 | -4,51% | 4.162,00 |
| 29.05.2025 | 1,25 | 1,33 | 1,23 | 1,33 | 6,83% | 5.766,00 |
| 28.05.2025 | 1,25 | 1,25 | 1,22 | 1,25 | -0,40% | 2.154,00 |
| 27.05.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 0,00% | 97,00 |
| 26.05.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,81% | 832,00 |
| 23.05.2025 | 1,27 | 1,27 | 1,21 | 1,24 | -1,59% | 6.589,00 |
| 22.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 3,70% | 933,00 |
| 21.05.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -0,41% | 1.832,00 |
| 20.05.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -3,17% | 1.305,00 |
| 19.05.2025 | 1,29 | 1,29 | 1,20 | 1,26 | -4,55% | 11.797,00 |
| 16.05.2025 | 1,45 | 1,45 | 1,31 | 1,32 | -8,65% | 9.381,00 |
| 15.05.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -3,67% | 3.331,00 |
| 14.05.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 1.414,00 |
| 13.05.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,28% | 91,00 |
| 12.05.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 2,33% | 591,00 |
| 09.05.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -2,28% | 297,00 |
| 08.05.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 5,86% | 3.981,00 |
| 07.05.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -2,03% | 4.594,00 |
| 06.05.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -7,21% | 9.277,00 |
| 05.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 141,00 |
| 02.05.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 3,57% | 301,00 |
| 30.04.2025 | 1,58 | 1,63 | 1,54 | 1,54 | 0,65% | 5.092,00 |
| 29.04.2025 | 1,53 | 1,57 | 1,53 | 1,53 | -3,16% | 2.290,00 |
| 28.04.2025 | 1,56 | 1,58 | 1,55 | 1,58 | -0,94% | 5.553,00 |
| 25.04.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 2,57% | 10.089,00 |
| 24.04.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -4,60% | 1.101,00 |
| 23.04.2025 | 1,66 | 1,66 | 1,50 | 1,63 | 7,59% | 16.217,00 |
| 22.04.2025 | 1,56 | 1,56 | 1,51 | 1,52 | 1,00% | 3.928,00 |
| 17.04.2025 | 1,53 | 1,58 | 1,49 | 1,50 | -4,46% | 7.238,00 |
| 16.04.2025 | 1,49 | 1,64 | 1,36 | 1,57 | 12,14% | 30.410,00 |
| 15.04.2025 | 1,35 | 1,44 | 1,34 | 1,40 | 5,26% | 7.100,00 |
| 14.04.2025 | 1,24 | 1,38 | 1,24 | 1,33 | 5,14% | 4.785,00 |
| 11.04.2025 | 1,19 | 1,27 | 1,18 | 1,27 | 9,05% | 6.448,00 |
| 10.04.2025 | 1,17 | 1,19 | 1,16 | 1,16 | 0,43% | 3.573,00 |
| 09.04.2025 | 1,13 | 1,16 | 1,13 | 1,16 | -1,28% | 3.270,00 |
| 08.04.2025 | 1,17 | 1,18 | 1,10 | 1,17 | -0,85% | 17.768,00 |
| 07.04.2025 | 1,20 | 1,23 | 1,03 | 1,18 | 0,43% | 11.424,00 |
| 04.04.2025 | 1,40 | 1,40 | 1,18 | 1,18 | -13,28% | 9.128,00 |
| 03.04.2025 | 1,43 | 1,47 | 1,36 | 1,36 | -9,67% | 10.995,00 |
| 02.04.2025 | 1,39 | 1,52 | 1,32 | 1,50 | 4,17% | 15.895,00 |
| 01.04.2025 | 1,12 | 1,47 | 1,12 | 1,44 | 32,72% | 17.952,00 |
| 31.03.2025 | 1,15 | 1,17 | 1,09 | 1,09 | -5,65% | 9.239,00 |
| 28.03.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -2,54% | 1.216,00 |
| 27.03.2025 | 1,18 | 1,18 | 1,14 | 1,18 | -0,42% | 1.105,00 |
| 26.03.2025 | 1,18 | 1,19 | 1,15 | 1,19 | 0,85% | 3.212,00 |
| 25.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | 5,00 |
| 24.03.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 2,18% | 259,00 |
| 21.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 366,00 |
| 20.03.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | 61,00 |
| 19.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 1,00 |
| 18.03.2025 | 1,16 | 1,18 | 1,15 | 1,15 | 0,00% | 701,00 |
| 17.03.2025 | 1,15 | 1,18 | 1,15 | 1,15 | -2,13% | 2.163,00 |
| 14.03.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 2,17% | 2.732,00 |
| 13.03.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -2,13% | 4.794,00 |
| 12.03.2025 | 1,19 | 1,19 | 1,16 | 1,18 | -1,67% | 1.825,00 |
| 11.03.2025 | 1,18 | 1,21 | 1,15 | 1,20 | -0,42% | 7.418,00 |
| 10.03.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -4,76% | 2.394,00 |
| 07.03.2025 | 1,27 | 1,27 | 1,18 | 1,26 | -2,33% | 9.540,00 |
| 06.03.2025 | 1,13 | 1,37 | 1,13 | 1,29 | 15,18% | 19.689,00 |
| 05.03.2025 | 1,14 | 1,17 | 1,12 | 1,12 | -3,45% | 4.869,00 |
| 04.03.2025 | 1,20 | 1,20 | 1,11 | 1,16 | -4,92% | 6.807,00 |
| 03.03.2025 | 1,25 | 1,25 | 1,15 | 1,22 | -3,56% | 12.059,00 |
| 28.02.2025 | 1,23 | 1,27 | 1,18 | 1,27 | 8,12% | 10.829,00 |
| 27.02.2025 | 1,08 | 1,30 | 1,08 | 1,17 | 10,38% | 38.303,00 |
| 26.02.2025 | 1,07 | 1,07 | 1,05 | 1,06 | 0,47% | 1.411,00 |
| 25.02.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,76% | 701,00 |
| 24.02.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 3,33% | 13.114,00 |
| 21.02.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | 3.406,00 |
| 20.02.2025 | 1,09 | 1,09 | 1,05 | 1,09 | 0,00% | 4.182,00 |
| 19.02.2025 | 1,10 | 1,10 | 1,06 | 1,09 | 0,00% | 3.501,00 |
| 18.02.2025 | 1,09 | 1,09 | 1,05 | 1,09 | 0,46% | 4.642,00 |
| 17.02.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 3,33% | 1.740,00 |
| 14.02.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 5,00% | 2.035,00 |
| 13.02.2025 | 1,07 | 1,08 | 1,00 | 1,00 | -8,26% | 18.173,00 |
| 12.02.2025 | 1,11 | 1,12 | 1,07 | 1,09 | -2,68% | 85.423,00 |