2,155€
-2,05%
Echtzeit-Aktienkurs BROADPEAK S.A. EO -,02
Bid:
Ask:
Aktienkurse zur BROADPEAK S.A. EO -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 2,14 | 2,19 | 2,14 | 2,19 | -0,45% | 3.349,00 |
| 29.09.2026 | 2,18 | 2,20 | 2,13 | 2,20 | 2,80% | 2.758,00 |
| 28.09.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -1,38% | 8,00 |
| 25.09.2026 | 2,11 | 2,20 | 2,11 | 2,17 | 0,93% | 1.281,00 |
| 24.09.2026 | 2,14 | 2,18 | 2,10 | 2,15 | 1,42% | 3.608,00 |
| 23.09.2026 | 2,21 | 2,23 | 2,12 | 2,12 | -4,07% | 2.098,00 |
| 22.09.2026 | 2,20 | 2,21 | 2,11 | 2,21 | 0,45% | 3.211,00 |
| 21.09.2026 | 2,11 | 2,20 | 2,11 | 2,20 | 1,38% | 1.819,00 |
| 18.09.2026 | 2,10 | 2,17 | 2,10 | 2,17 | 0,00% | 4.663,00 |
| 17.09.2026 | 2,12 | 2,17 | 2,05 | 2,17 | 2,36% | 8.077,00 |
| 16.09.2026 | 2,16 | 2,18 | 2,09 | 2,12 | -1,85% | 11.319,00 |
| 15.09.2026 | 2,14 | 2,16 | 2,13 | 2,16 | 0,00% | 4.377,00 |
| 14.09.2026 | 2,26 | 2,29 | 2,04 | 2,16 | -4,85% | 15.905,00 |
| 11.09.2026 | 2,28 | 2,30 | 2,27 | 2,27 | -1,30% | 8.094,00 |
| 10.09.2026 | 2,28 | 2,34 | 2,28 | 2,30 | 0,00% | 8.957,00 |
| 09.09.2026 | 2,35 | 2,35 | 2,28 | 2,30 | -0,86% | 5.779,00 |
| 08.09.2026 | 2,34 | 2,35 | 2,31 | 2,32 | -0,85% | 1.052,00 |
| 07.09.2026 | 2,34 | 2,34 | 2,32 | 2,34 | 0,86% | 1.306,00 |
| 04.09.2026 | 2,32 | 2,36 | 2,32 | 2,32 | -0,85% | 1.168,00 |
| 03.09.2026 | 2,33 | 2,34 | 2,31 | 2,34 | 0,00% | 3.823,00 |
| 02.09.2026 | 2,32 | 2,35 | 2,29 | 2,34 | 0,86% | 7.379,00 |
| 01.09.2026 | 2,33 | 2,37 | 2,28 | 2,32 | -1,28% | 4.862,00 |
| 31.08.2026 | 2,28 | 2,36 | 2,28 | 2,35 | 0,00% | 5.857,00 |
| 28.08.2026 | 2,33 | 2,37 | 2,30 | 2,35 | 0,00% | 5.272,00 |
| 27.08.2026 | 2,35 | 2,37 | 2,35 | 2,35 | 0,00% | 1.047,00 |
| 26.08.2026 | 2,34 | 2,36 | 2,34 | 2,35 | 0,43% | 3.364,00 |
| 25.08.2026 | 2,35 | 2,35 | 2,34 | 2,34 | 0,43% | 1.140,00 |
| 24.08.2026 | 2,33 | 2,36 | 2,33 | 2,33 | -0,85% | 5.375,00 |
| 21.08.2026 | 2,30 | 2,35 | 2,30 | 2,35 | 0,43% | 2.072,00 |
| 20.08.2026 | 2,35 | 2,35 | 2,28 | 2,34 | -0,85% | 8.289,00 |
| 19.08.2026 | 2,37 | 2,37 | 2,30 | 2,36 | 0,43% | 5.024,00 |
| 18.08.2026 | 2,33 | 2,38 | 2,30 | 2,35 | 0,43% | 2.450,00 |
| 17.08.2026 | 2,35 | 2,36 | 2,31 | 2,34 | -0,43% | 2.791,00 |
| 14.08.2026 | 2,37 | 2,37 | 2,33 | 2,35 | 0,43% | 1.134,00 |
| 13.08.2026 | 2,37 | 2,37 | 2,30 | 2,34 | 1,30% | 9.590,00 |
| 12.08.2026 | 2,36 | 2,36 | 2,31 | 2,31 | -1,70% | 7.093,00 |
| 11.08.2026 | 2,32 | 2,36 | 2,30 | 2,35 | 1,29% | 3.858,00 |
| 10.08.2026 | 2,35 | 2,37 | 2,26 | 2,32 | -2,52% | 11.938,00 |
| 07.08.2026 | 2,32 | 2,38 | 2,31 | 2,38 | 3,48% | 7.487,00 |
| 06.08.2026 | 2,34 | 2,40 | 2,26 | 2,30 | -2,95% | 12.399,00 |
| 05.08.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -0,84% | 2.731,00 |
| 04.08.2026 | 2,37 | 2,40 | 2,37 | 2,39 | 0,84% | 2.108,00 |
| 03.08.2026 | 2,39 | 2,40 | 2,34 | 2,37 | -1,25% | 5.234,00 |
| 31.07.2026 | 2,40 | 2,40 | 2,34 | 2,40 | 0,42% | 3.163,00 |
| 30.07.2026 | 2,35 | 2,39 | 2,34 | 2,39 | 1,70% | 9.596,00 |
| 29.07.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -0,42% | 2.097,00 |
| 28.07.2026 | 2,36 | 2,36 | 2,26 | 2,36 | 0,43% | 10.053,00 |
| 27.07.2026 | 2,38 | 2,40 | 2,30 | 2,35 | -1,26% | 9.273,00 |
| 24.07.2026 | 2,38 | 2,47 | 2,20 | 2,38 | -9,51% | 110.608,00 |
| 23.07.2026 | 2,54 | 2,63 | 2,54 | 2,63 | 1,15% | 29.460,00 |
| 22.07.2026 | 2,50 | 2,60 | 2,49 | 2,60 | 3,59% | 12.762,00 |
| 21.07.2026 | 2,52 | 2,54 | 2,50 | 2,51 | -0,79% | 6.157,00 |
| 20.07.2026 | 2,51 | 2,56 | 2,51 | 2,53 | 0,00% | 4.693,00 |
| 17.07.2026 | 2,57 | 2,57 | 2,51 | 2,53 | -1,17% | 7.799,00 |
| 16.07.2026 | 2,63 | 2,63 | 2,54 | 2,56 | -2,66% | 19.678,00 |
| 15.07.2026 | 2,68 | 2,70 | 2,58 | 2,63 | -1,87% | 32.479,00 |
| 14.07.2026 | 2,70 | 2,70 | 2,60 | 2,68 | 2,68% | 46.006,00 |
| 13.07.2026 | 2,58 | 2,72 | 2,56 | 2,61 | 1,95% | 56.266,00 |
| 10.07.2026 | 2,47 | 2,58 | 2,47 | 2,56 | 2,40% | 9.577,00 |
| 09.07.2026 | 2,47 | 2,51 | 2,47 | 2,50 | 1,21% | 5.118,00 |
| 08.07.2026 | 2,60 | 2,60 | 2,47 | 2,47 | -5,00% | 28.135,00 |
| 07.07.2026 | 2,56 | 2,80 | 2,54 | 2,60 | 2,36% | 38.657,00 |
| 06.07.2026 | 2,48 | 2,59 | 2,40 | 2,54 | 5,83% | 54.182,00 |
| 03.07.2026 | 2,42 | 2,42 | 2,37 | 2,40 | 0,00% | 10.548,00 |
| 02.07.2026 | 2,40 | 2,44 | 2,35 | 2,40 | 0,00% | 15.571,00 |
| 01.07.2026 | 2,43 | 2,43 | 2,36 | 2,40 | 0,84% | 5.632,00 |
| 30.06.2026 | 2,44 | 2,47 | 2,38 | 2,38 | 0,00% | 27.484,00 |
| 29.06.2026 | 2,30 | 2,45 | 2,26 | 2,38 | 4,39% | 40.369,00 |
| 26.06.2026 | 2,24 | 2,28 | 2,23 | 2,28 | 2,24% | 4.881,00 |
| 25.06.2026 | 2,22 | 2,30 | 2,20 | 2,23 | 1,36% | 14.960,00 |
| 24.06.2026 | 2,22 | 2,23 | 2,20 | 2,20 | 0,46% | 12.069,00 |
| 23.06.2026 | 2,20 | 2,22 | 2,18 | 2,19 | -1,35% | 8.974,00 |
| 22.06.2026 | 2,15 | 2,22 | 2,15 | 2,22 | 1,37% | 9.169,00 |
| 19.06.2026 | 2,24 | 2,24 | 2,11 | 2,19 | -2,67% | 8.115,00 |
| 18.06.2026 | 2,25 | 2,26 | 2,12 | 2,25 | 0,90% | 17.331,00 |
| 17.06.2026 | 2,24 | 2,25 | 2,23 | 2,23 | 0,00% | 3.135,00 |
| 16.06.2026 | 2,25 | 2,25 | 2,23 | 2,23 | -1,76% | 10.695,00 |
| 15.06.2026 | 2,34 | 2,34 | 2,25 | 2,27 | -2,99% | 25.108,00 |
| 12.06.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -2,09% | 3.135,00 |
| 11.06.2026 | 2,39 | 2,39 | 2,30 | 2,39 | 0,00% | 6.656,00 |
| 10.06.2026 | 2,40 | 2,40 | 2,23 | 2,39 | -0,42% | 22.037,00 |
| 09.06.2026 | 2,37 | 2,42 | 2,37 | 2,40 | 1,27% | 5.595,00 |
| 08.06.2026 | 2,40 | 2,44 | 2,36 | 2,37 | -0,42% | 7.907,00 |
| 05.06.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -1,24% | 24.074,00 |
| 04.06.2026 | 2,40 | 2,42 | 2,40 | 2,41 | -0,41% | 7.767,00 |
| 03.06.2026 | 2,45 | 2,49 | 2,42 | 2,42 | 0,00% | 28.999,00 |
| 02.06.2026 | 2,43 | 2,45 | 2,39 | 2,42 | 1,26% | 20.193,00 |
| 01.06.2026 | 2,41 | 2,45 | 2,38 | 2,39 | -0,42% | 30.748,00 |
| 29.05.2026 | 2,35 | 2,41 | 2,35 | 2,40 | 0,42% | 11.968,00 |
| 28.05.2026 | 2,40 | 2,41 | 2,35 | 2,39 | 1,27% | 14.352,00 |
| 27.05.2026 | 2,40 | 2,40 | 2,30 | 2,36 | -1,67% | 17.046,00 |
| 26.05.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | 11.654,00 |
| 25.05.2026 | 2,39 | 2,40 | 2,35 | 2,36 | -1,26% | 8.013,00 |
| 22.05.2026 | 2,37 | 2,39 | 2,33 | 2,39 | 1,70% | 16.028,00 |
| 21.05.2026 | 2,32 | 2,36 | 2,28 | 2,35 | 3,07% | 20.760,00 |
| 20.05.2026 | 2,28 | 2,34 | 2,28 | 2,28 | -2,56% | 9.081,00 |
| 19.05.2026 | 2,37 | 2,37 | 2,27 | 2,34 | -0,85% | 21.816,00 |
| 18.05.2026 | 2,37 | 2,37 | 2,32 | 2,36 | 0,43% | 4.381,00 |
| 15.05.2026 | 2,38 | 2,38 | 2,30 | 2,35 | 1,29% | 12.906,00 |
| 14.05.2026 | 2,31 | 2,37 | 2,31 | 2,32 | 0,00% | 9.139,00 |