46,080€
-1,12%
Echtzeit-Aktienkurs BRKFLD AS.M.LTD CL.A
Bid:
Ask:
Aktienkurse zur BRKFLD AS.M.LTD CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,54 | 47,27 | 46,45 | 47,22 | 1,32% | - |
| 11.12.2025 | 47,06 | 47,55 | 46,48 | 46,60 | 0,67% | - |
| 10.12.2025 | 46,81 | 47,81 | 46,29 | 46,29 | -1,30% | - |
| 09.12.2025 | 45,79 | 47,11 | 45,68 | 46,90 | 1,52% | - |
| 08.12.2025 | 45,72 | 46,22 | 44,82 | 46,20 | 1,05% | 196,00 |
| 05.12.2025 | 45,43 | 46,45 | 45,30 | 45,72 | 1,58% | - |
| 04.12.2025 | 45,61 | 45,94 | 45,01 | 45,01 | -0,35% | - |
| 03.12.2025 | 44,92 | 45,61 | 44,63 | 45,17 | 0,76% | - |
| 02.12.2025 | 44,66 | 45,45 | 44,61 | 44,83 | 0,20% | - |
| 01.12.2025 | 45,23 | 45,28 | 44,52 | 44,74 | -1,53% | 133,00 |
| 28.11.2025 | 44,83 | 45,62 | 44,71 | 45,44 | 0,34% | - |
| 27.11.2025 | 44,90 | 45,50 | 44,90 | 45,28 | 1,14% | - |
| 26.11.2025 | 44,41 | 44,95 | 44,40 | 44,77 | 1,10% | - |
| 25.11.2025 | 44,05 | 44,80 | 43,59 | 44,29 | 0,62% | - |
| 24.11.2025 | 43,85 | 44,66 | 43,43 | 44,01 | -0,23% | - |
| 21.11.2025 | 43,62 | 44,12 | 43,31 | 44,11 | 1,12% | - |
| 20.11.2025 | 44,60 | 45,20 | 43,39 | 43,62 | 0,86% | - |
| 19.11.2025 | 42,96 | 43,26 | 42,95 | 43,25 | 2,59% | - |
| 18.11.2025 | 42,36 | 43,26 | 42,04 | 42,16 | -4,87% | - |
| 17.11.2025 | 44,60 | 44,75 | 42,46 | 44,32 | -0,07% | - |
| 14.11.2025 | 44,46 | 44,69 | 43,82 | 44,35 | -3,59% | - |
| 13.11.2025 | 47,31 | 47,36 | 44,20 | 46,00 | -2,17% | - |
| 12.11.2025 | 46,73 | 47,67 | 46,69 | 47,02 | 1,07% | - |
| 11.11.2025 | 46,29 | 46,84 | 45,83 | 46,52 | 0,50% | - |
| 10.11.2025 | 45,88 | 46,54 | 45,21 | 46,29 | 0,87% | 760,00 |
| 07.11.2025 | 46,27 | 47,11 | 45,12 | 45,89 | -1,59% | - |
| 06.11.2025 | 46,90 | 46,92 | 45,82 | 46,63 | 0,17% | - |
| 05.11.2025 | 46,95 | 47,59 | 46,43 | 46,55 | -1,36% | - |
| 04.11.2025 | 46,86 | 47,68 | 46,68 | 47,19 | 1,64% | - |
| 03.11.2025 | 46,92 | 47,64 | 46,43 | 46,43 | -0,85% | - |
| 31.10.2025 | 46,68 | 47,36 | 46,20 | 46,83 | 0,58% | - |
| 30.10.2025 | 46,84 | 47,43 | 46,20 | 46,56 | -0,62% | - |
| 29.10.2025 | 47,57 | 47,85 | 46,76 | 46,85 | -2,44% | - |
| 28.10.2025 | 46,86 | 50,32 | 46,84 | 48,02 | 2,00% | - |
| 27.10.2025 | 47,27 | 47,75 | 46,78 | 47,08 | 0,73% | - |
| 24.10.2025 | 46,42 | 47,17 | 46,22 | 46,74 | 0,62% | - |
| 23.10.2025 | 46,52 | 46,72 | 45,85 | 46,45 | -0,85% | - |
| 22.10.2025 | 47,11 | 47,86 | 46,30 | 46,85 | -0,36% | - |
| 21.10.2025 | 46,91 | 47,46 | 46,85 | 47,02 | 0,36% | - |
| 20.10.2025 | 46,46 | 47,53 | 46,43 | 46,85 | 0,95% | - |
| 17.10.2025 | 45,71 | 47,31 | 45,18 | 46,41 | -2,97% | - |
| 16.10.2025 | 48,27 | 48,68 | 46,23 | 47,83 | -0,50% | - |
| 15.10.2025 | 48,94 | 49,54 | 48,07 | 48,07 | -0,83% | - |
| 14.10.2025 | 48,54 | 49,25 | 48,06 | 48,47 | -1,24% | - |
| 13.10.2025 | 48,53 | 49,50 | 48,30 | 49,08 | -1,96% | - |
| 10.10.2025 | 50,87 | 51,29 | 47,44 | 50,06 | 0,14% | - |
| 09.10.2025 | 50,16 | 50,81 | 49,99 | 49,99 | 0,68% | - |
| 08.10.2025 | 49,90 | 50,82 | 49,54 | 49,65 | 0,81% | - |
| 07.10.2025 | 49,32 | 50,40 | 49,00 | 49,25 | 1,38% | - |
| 06.10.2025 | 49,53 | 50,13 | 48,35 | 48,58 | -0,90% | - |
| 03.10.2025 | 48,56 | 49,35 | 48,19 | 49,02 | 1,60% | - |
| 02.10.2025 | 47,53 | 48,50 | 47,48 | 48,25 | 1,66% | - |
| 01.10.2025 | 47,93 | 48,64 | 47,46 | 47,46 | -2,07% | - |
| 30.09.2025 | 49,66 | 49,81 | 47,88 | 48,47 | -2,15% | - |
| 29.09.2025 | 49,64 | 50,20 | 49,03 | 49,53 | -1,10% | - |
| 26.09.2025 | 49,71 | 50,44 | 49,54 | 50,08 | 1,64% | - |
| 25.09.2025 | 50,40 | 50,42 | 49,27 | 49,27 | -4,70% | - |
| 24.09.2025 | 51,95 | 52,48 | 50,35 | 51,70 | -0,42% | - |
| 23.09.2025 | 52,09 | 53,01 | 51,59 | 51,92 | 2,89% | - |
| 22.09.2025 | 51,06 | 51,06 | 50,15 | 50,46 | -0,75% | - |
| 19.09.2025 | 50,88 | 51,38 | 50,18 | 50,84 | 0,04% | - |
| 18.09.2025 | 49,88 | 51,35 | 49,76 | 50,82 | 2,75% | - |
| 17.09.2025 | 49,36 | 50,22 | 49,20 | 49,46 | 1,79% | - |
| 16.09.2025 | 49,16 | 49,51 | 48,59 | 48,59 | -0,82% | 1.262,00 |
| 15.09.2025 | 48,27 | 49,20 | 48,24 | 48,99 | 2,02% | - |
| 12.09.2025 | 48,39 | 48,49 | 48,02 | 48,02 | 0,00% | - |
| 11.09.2025 | 47,52 | 48,75 | 47,30 | 48,02 | -0,79% | 900,00 |
| 09.09.2025 | 48,29 | 48,72 | 47,98 | 48,40 | -1,04% | - |
| 08.09.2025 | 49,74 | 50,77 | 48,83 | 48,91 | -1,17% | - |
| 05.09.2025 | 50,67 | 51,02 | 49,37 | 49,49 | 0,06% | - |
| 04.09.2025 | 50,18 | 51,23 | 49,02 | 49,46 | -0,58% | - |
| 03.09.2025 | 50,63 | 51,13 | 49,74 | 49,75 | -1,45% | - |
| 02.09.2025 | 51,36 | 51,52 | 50,25 | 50,48 | -1,29% | - |
| 01.09.2025 | 51,33 | 51,43 | 51,14 | 51,14 | -0,23% | - |
| 29.08.2025 | 51,92 | 52,01 | 50,56 | 51,26 | -1,57% | - |
| 28.08.2025 | 51,94 | 52,43 | 51,40 | 52,08 | 0,10% | - |
| 27.08.2025 | 51,85 | 52,46 | 51,04 | 52,03 | 1,23% | - |
| 26.08.2025 | 51,62 | 52,31 | 51,27 | 51,40 | -0,79% | - |
| 25.08.2025 | 52,15 | 52,67 | 51,17 | 51,81 | -0,58% | - |
| 22.08.2025 | 50,94 | 52,12 | 50,76 | 52,11 | 2,56% | - |
| 21.08.2025 | 50,95 | 51,44 | 50,28 | 50,81 | -0,20% | - |
| 20.08.2025 | 51,45 | 51,52 | 50,29 | 50,91 | -1,20% | - |
| 19.08.2025 | 52,46 | 52,96 | 51,46 | 51,53 | -1,83% | - |
| 18.08.2025 | 52,51 | 53,07 | 52,20 | 52,49 | 0,08% | - |
| 15.08.2025 | 53,48 | 53,54 | 52,43 | 52,45 | -1,67% | - |
| 14.08.2025 | 53,34 | 53,65 | 52,77 | 53,34 | -0,17% | - |
| 13.08.2025 | 53,63 | 54,14 | 53,10 | 53,43 | -0,45% | - |
| 12.08.2025 | 52,87 | 53,98 | 52,81 | 53,67 | 1,49% | - |
| 11.08.2025 | 52,59 | 53,28 | 52,49 | 52,88 | 0,49% | - |
| 08.08.2025 | 52,33 | 53,37 | 51,77 | 52,62 | 0,57% | - |
| 07.08.2025 | 54,11 | 55,31 | 52,01 | 52,32 | -3,11% | - |
| 06.08.2025 | 53,38 | 55,11 | 51,31 | 54,00 | 1,48% | - |
| 05.08.2025 | 53,18 | 53,77 | 52,22 | 53,21 | 0,30% | - |
| 04.08.2025 | 52,25 | 53,12 | 51,76 | 53,05 | 2,71% | - |
| 01.08.2025 | 53,80 | 53,82 | 51,10 | 51,65 | -4,37% | - |
| 31.07.2025 | 55,27 | 55,39 | 53,81 | 54,01 | -0,59% | - |
| 30.07.2025 | 54,40 | 55,07 | 53,96 | 54,33 | 0,00% | - |
| 29.07.2025 | 54,40 | 54,78 | 53,72 | 54,33 | 0,13% | - |
| 28.07.2025 | 53,90 | 54,45 | 53,90 | 54,26 | 1,10% | - |
| 25.07.2025 | 53,94 | 54,04 | 53,41 | 53,67 | -0,11% | - |