2,230€
5,69%
Echtzeit-Aktienkurs BROADPEAK S.A. EO -,02
Bid:
Ask:
Aktienkurse zur BROADPEAK S.A. EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,11 | 2,27 | 2,03 | 2,24 | 6,16% | 16.810,00 |
| 13.04.2026 | 2,12 | 2,13 | 2,05 | 2,11 | -0,47% | 5.302,00 |
| 10.04.2026 | 2,11 | 2,12 | 2,05 | 2,12 | 0,47% | 3.847,00 |
| 09.04.2026 | 2,08 | 2,11 | 2,01 | 2,11 | 4,46% | 7.413,00 |
| 08.04.2026 | 2,09 | 2,09 | 2,02 | 2,02 | -1,94% | 4.025,00 |
| 07.04.2026 | 2,00 | 2,18 | 2,00 | 2,06 | 3,26% | 7.522,00 |
| 02.04.2026 | 1,84 | 2,00 | 1,82 | 2,00 | 1,53% | 28.260,00 |
| 01.04.2026 | 2,00 | 2,00 | 1,95 | 1,97 | -0,76% | 5.320,00 |
| 31.03.2026 | 1,99 | 2,01 | 1,91 | 1,98 | -0,50% | 7.082,00 |
| 30.03.2026 | 2,17 | 2,17 | 1,96 | 1,99 | -8,29% | 25.553,00 |
| 27.03.2026 | 2,25 | 2,25 | 2,17 | 2,17 | -3,56% | 2.603,00 |
| 26.03.2026 | 2,29 | 2,30 | 2,25 | 2,25 | -2,17% | 8.018,00 |
| 25.03.2026 | 2,26 | 2,31 | 2,26 | 2,30 | 1,77% | 6.258,00 |
| 24.03.2026 | 2,27 | 2,30 | 2,26 | 2,26 | -1,74% | 2.622,00 |
| 23.03.2026 | 2,21 | 2,32 | 2,18 | 2,30 | 0,44% | 18.491,00 |
| 20.03.2026 | 2,25 | 2,29 | 2,24 | 2,29 | 1,78% | 2.987,00 |
| 19.03.2026 | 2,16 | 2,28 | 2,15 | 2,25 | 4,65% | 17.560,00 |
| 18.03.2026 | 2,18 | 2,22 | 2,15 | 2,15 | -3,15% | 10.062,00 |
| 17.03.2026 | 2,20 | 2,24 | 2,18 | 2,22 | -0,89% | 6.688,00 |
| 16.03.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 1,82% | 3.974,00 |
| 13.03.2026 | 2,22 | 2,22 | 2,14 | 2,20 | 2,80% | 4.119,00 |
| 12.03.2026 | 2,20 | 2,24 | 2,13 | 2,14 | 0,00% | 16.575,00 |
| 11.03.2026 | 2,19 | 2,19 | 2,14 | 2,14 | -2,73% | 4.806,00 |
| 10.03.2026 | 2,13 | 2,20 | 2,02 | 2,20 | 2,80% | 19.056,00 |
| 09.03.2026 | 2,26 | 2,26 | 2,00 | 2,14 | -3,17% | 25.889,00 |
| 06.03.2026 | 2,27 | 2,29 | 2,20 | 2,21 | -1,78% | 12.916,00 |
| 05.03.2026 | 2,34 | 2,34 | 2,24 | 2,25 | -3,02% | 6.664,00 |
| 04.03.2026 | 2,19 | 2,32 | 2,19 | 2,32 | 5,94% | 11.747,00 |
| 03.03.2026 | 2,32 | 2,32 | 2,19 | 2,19 | -6,01% | 37.066,00 |
| 02.03.2026 | 2,40 | 2,40 | 2,28 | 2,33 | -2,92% | 14.146,00 |
| 27.02.2026 | 2,45 | 2,45 | 2,37 | 2,40 | -1,23% | 25.352,00 |
| 26.02.2026 | 2,43 | 2,45 | 2,33 | 2,43 | 1,25% | 26.019,00 |
| 25.02.2026 | 2,35 | 2,45 | 2,29 | 2,40 | 9,09% | 52.589,00 |
| 24.02.2026 | 2,21 | 2,26 | 2,20 | 2,20 | -1,79% | 23.232,00 |
| 23.02.2026 | 2,26 | 2,31 | 2,20 | 2,24 | -3,45% | 30.011,00 |
| 20.02.2026 | 2,44 | 2,44 | 2,20 | 2,32 | -4,53% | 58.131,00 |
| 19.02.2026 | 2,36 | 2,43 | 2,35 | 2,43 | -1,22% | 19.380,00 |
| 18.02.2026 | 2,41 | 2,47 | 2,35 | 2,46 | 0,00% | 17.309,00 |
| 17.02.2026 | 2,47 | 2,47 | 2,38 | 2,46 | -0,40% | 14.678,00 |
| 16.02.2026 | 2,40 | 2,48 | 2,37 | 2,47 | 3,35% | 16.340,00 |
| 13.02.2026 | 2,30 | 2,40 | 2,27 | 2,39 | 4,37% | 10.618,00 |
| 12.02.2026 | 2,26 | 2,35 | 2,21 | 2,29 | 0,88% | 18.386,00 |
| 11.02.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -0,44% | 15.815,00 |
| 10.02.2026 | 2,35 | 2,35 | 2,26 | 2,28 | -2,56% | 15.997,00 |
| 09.02.2026 | 2,34 | 2,35 | 2,28 | 2,34 | 0,00% | 21.755,00 |
| 06.02.2026 | 2,33 | 2,34 | 2,26 | 2,34 | -0,43% | 14.569,00 |
| 05.02.2026 | 2,48 | 2,48 | 2,31 | 2,35 | -3,29% | 18.683,00 |
| 04.02.2026 | 2,52 | 2,52 | 2,43 | 2,43 | -3,57% | 18.191,00 |
| 03.02.2026 | 2,35 | 2,56 | 2,33 | 2,52 | 7,69% | 32.415,00 |
| 02.02.2026 | 2,20 | 2,39 | 2,20 | 2,34 | 6,36% | 39.558,00 |
| 30.01.2026 | 2,23 | 2,25 | 2,18 | 2,20 | 0,92% | 13.891,00 |
| 29.01.2026 | 2,25 | 2,25 | 2,18 | 2,18 | -1,58% | 7.532,00 |
| 28.01.2026 | 2,23 | 2,24 | 2,20 | 2,22 | -0,67% | - |
| 27.01.2026 | 2,24 | 2,24 | 2,19 | 2,23 | 1,83% | 14.316,00 |
| 26.01.2026 | 2,24 | 2,24 | 2,18 | 2,19 | -1,79% | 7.647,00 |
| 23.01.2026 | 2,22 | 2,24 | 2,17 | 2,23 | 1,83% | 13.629,00 |
| 22.01.2026 | 2,23 | 2,24 | 2,18 | 2,19 | -1,79% | 25.218,00 |
| 21.01.2026 | 2,23 | 2,24 | 2,17 | 2,23 | 1,83% | 14.409,00 |
| 20.01.2026 | 2,19 | 2,24 | 2,18 | 2,19 | -2,23% | 6.756,00 |
| 19.01.2026 | 2,14 | 2,24 | 2,10 | 2,24 | 4,67% | 23.957,00 |
| 16.01.2026 | 2,24 | 2,24 | 2,14 | 2,14 | -4,04% | 16.351,00 |
| 15.01.2026 | 2,19 | 2,24 | 2,15 | 2,23 | 1,83% | 24.482,00 |
| 14.01.2026 | 2,13 | 2,19 | 2,13 | 2,19 | 0,46% | 13.483,00 |
| 13.01.2026 | 2,10 | 2,18 | 2,09 | 2,18 | 1,87% | 14.547,00 |
| 12.01.2026 | 2,20 | 2,22 | 2,06 | 2,14 | -2,73% | 37.177,00 |
| 09.01.2026 | 2,20 | 2,20 | 2,19 | 2,20 | 0,00% | 15.119,00 |
| 08.01.2026 | 2,22 | 2,22 | 2,18 | 2,20 | 0,46% | 18.431,00 |
| 07.01.2026 | 2,23 | 2,23 | 2,18 | 2,19 | 0,00% | 41.975,00 |
| 06.01.2026 | 2,23 | 2,23 | 2,17 | 2,19 | -1,35% | 17.380,00 |
| 05.01.2026 | 2,26 | 2,26 | 2,20 | 2,22 | -1,77% | 23.048,00 |
| 02.01.2026 | 2,30 | 2,42 | 2,23 | 2,26 | 3,67% | 62.966,00 |
| 31.12.2025 | 2,20 | 2,23 | 2,16 | 2,18 | 0,00% | 10.254,00 |
| 30.12.2025 | 2,18 | 2,22 | 2,17 | 2,18 | -0,46% | 15.922,00 |
| 29.12.2025 | 2,20 | 2,25 | 2,15 | 2,19 | 0,00% | 31.063,00 |
| 24.12.2025 | 2,20 | 2,20 | 2,11 | 2,19 | 1,86% | 17.131,00 |
| 23.12.2025 | 2,20 | 2,24 | 2,12 | 2,15 | -2,27% | 21.005,00 |
| 22.12.2025 | 2,24 | 2,25 | 2,14 | 2,20 | 0,92% | 35.485,00 |
| 19.12.2025 | 2,19 | 2,25 | 2,16 | 2,18 | 0,46% | 30.144,00 |
| 18.12.2025 | 2,08 | 2,27 | 2,08 | 2,17 | 4,83% | 34.080,00 |
| 17.12.2025 | 2,16 | 2,22 | 2,05 | 2,07 | -5,91% | 39.334,00 |
| 16.12.2025 | 2,19 | 2,25 | 2,15 | 2,20 | -0,90% | 26.768,00 |
| 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 |