57,580$
0,14%
Echtzeit-Aktienkurs BELLRING BRANDS DL-,01
Bid:
Ask:
Aktienkurse zur BELLRING BRANDS DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 57,72 | 58,01 | 56,91 | 57,58 | 0,14% | 831.619,00 |
| 02.07.2025 | 58,50 | 58,76 | 57,00 | 57,50 | -2,18% | 1.942.463,00 |
| 01.07.2025 | 58,76 | 59,45 | 57,87 | 58,78 | 1,47% | 2.094.036,00 |
| 30.06.2025 | 58,66 | 59,05 | 57,13 | 57,93 | -1,04% | 2.713.290,00 |
| 27.06.2025 | 57,58 | 58,69 | 56,80 | 58,54 | 2,24% | 4.635.057,00 |
| 26.06.2025 | 58,85 | 58,85 | 55,69 | 57,26 | -2,54% | 5.562.226,00 |
| 25.06.2025 | 59,98 | 60,20 | 58,51 | 58,75 | -1,76% | 1.302.835,00 |
| 24.06.2025 | 59,81 | 60,44 | 59,54 | 59,80 | 0,81% | 1.770.259,00 |
| 23.06.2025 | 59,17 | 59,93 | 58,40 | 59,32 | 0,92% | 2.119.939,00 |
| 20.06.2025 | 60,94 | 61,10 | 58,51 | 58,78 | -3,24% | 2.974.439,00 |
| 18.06.2025 | 62,81 | 62,88 | 60,60 | 60,75 | -3,13% | 2.134.317,00 |
| 17.06.2025 | 62,30 | 63,08 | 61,99 | 62,71 | -0,19% | 2.245.816,00 |
| 16.06.2025 | 59,58 | 62,94 | 59,28 | 62,83 | 7,09% | 3.424.506,00 |
| 13.06.2025 | 59,56 | 60,27 | 58,24 | 58,67 | -2,40% | 2.155.523,00 |
| 12.06.2025 | 59,32 | 60,16 | 58,42 | 60,11 | 0,52% | 2.888.150,00 |
| 11.06.2025 | 61,20 | 61,88 | 59,68 | 59,80 | -2,49% | 1.441.175,00 |
| 10.06.2025 | 60,19 | 61,38 | 60,19 | 61,33 | 1,98% | 1.838.062,00 |
| 09.06.2025 | 61,18 | 61,18 | 59,85 | 60,14 | -1,36% | 1.491.991,00 |
| 06.06.2025 | 62,13 | 62,33 | 59,81 | 60,97 | -1,09% | 2.248.830,00 |
| 05.06.2025 | 62,02 | 62,30 | 60,47 | 61,64 | -0,82% | 2.106.178,00 |
| 04.06.2025 | 63,30 | 63,34 | 62,06 | 62,15 | -1,61% | 1.497.422,00 |
| 03.06.2025 | 63,00 | 63,52 | 62,09 | 63,17 | 0,29% | 1.832.345,00 |
| 02.06.2025 | 62,68 | 63,31 | 61,98 | 62,99 | 0,06% | 1.975.478,00 |
| 30.05.2025 | 61,71 | 63,38 | 61,69 | 62,95 | 2,01% | 2.424.479,00 |
| 29.05.2025 | 60,47 | 62,22 | 60,09 | 61,71 | 2,22% | 2.827.655,00 |
| 28.05.2025 | 61,11 | 61,16 | 60,15 | 60,37 | -1,05% | 2.228.070,00 |
| 27.05.2025 | 63,12 | 63,84 | 60,80 | 61,01 | -1,09% | 3.126.581,00 |
| 23.05.2025 | 60,63 | 62,01 | 59,59 | 61,68 | 1,73% | 1.619.115,00 |
| 22.05.2025 | 62,29 | 62,83 | 60,43 | 60,63 | -2,43% | 2.198.021,00 |
| 21.05.2025 | 64,74 | 64,80 | 62,09 | 62,14 | -4,87% | 2.042.556,00 |
| 20.05.2025 | 66,28 | 67,00 | 64,62 | 65,32 | -2,02% | 2.152.362,00 |
| 19.05.2025 | 65,88 | 66,67 | 65,14 | 66,67 | 1,18% | 2.084.304,00 |
| 16.05.2025 | 64,61 | 66,11 | 64,61 | 65,89 | 2,52% | 1.912.406,00 |
| 15.05.2025 | 63,41 | 64,45 | 63,22 | 64,27 | 1,24% | 1.237.636,00 |
| 14.05.2025 | 64,01 | 64,47 | 63,08 | 63,48 | -0,25% | 1.675.407,00 |
| 13.05.2025 | 65,38 | 65,47 | 63,50 | 63,64 | -2,30% | 3.127.384,00 |
| 12.05.2025 | 62,27 | 65,49 | 61,93 | 65,14 | 7,21% | 3.130.292,00 |
| 09.05.2025 | 61,98 | 62,76 | 60,74 | 60,76 | -1,75% | 1.993.837,00 |
| 08.05.2025 | 63,00 | 63,44 | 60,16 | 61,84 | -1,42% | 3.713.789,00 |
| 07.05.2025 | 63,69 | 65,00 | 61,73 | 62,73 | -1,29% | 6.166.854,00 |
| 06.05.2025 | 70,61 | 70,80 | 63,38 | 63,55 | -18,97% | 8.265.714,00 |
| 05.05.2025 | 77,65 | 79,57 | 77,34 | 78,43 | -0,62% | 2.159.847,00 |
| 02.05.2025 | 77,99 | 78,93 | 77,39 | 78,92 | 2,53% | 1.569.716,00 |
| 01.05.2025 | 76,85 | 77,77 | 76,03 | 76,97 | -0,22% | 1.289.713,00 |
| 30.04.2025 | 76,15 | 77,26 | 75,04 | 77,14 | 0,53% | 1.399.674,00 |
| 29.04.2025 | 74,62 | 76,73 | 73,62 | 76,73 | 2,25% | 1.147.056,00 |
| 28.04.2025 | 75,46 | 75,75 | 74,07 | 75,04 | -0,17% | 969.460,00 |
| 25.04.2025 | 75,02 | 76,16 | 73,68 | 75,17 | 0,49% | 872.984,00 |
| 24.04.2025 | 73,62 | 75,51 | 73,36 | 74,80 | 1,18% | 949.408,00 |
| 23.04.2025 | 77,52 | 77,52 | 72,81 | 73,93 | -1,88% | 1.660.554,00 |
| 22.04.2025 | 73,98 | 76,12 | 73,98 | 75,35 | 3,28% | 1.144.129,00 |
| 21.04.2025 | 74,88 | 75,26 | 72,30 | 72,96 | -2,88% | 800.929,00 |
| 17.04.2025 | 74,03 | 75,80 | 73,45 | 75,12 | 1,62% | 828.062,00 |
| 16.04.2025 | 75,38 | 76,07 | 72,83 | 73,92 | -2,20% | 1.034.861,00 |
| 15.04.2025 | 75,12 | 76,33 | 74,72 | 75,58 | 0,49% | 734.188,00 |
| 14.04.2025 | 77,65 | 77,65 | 74,30 | 75,21 | -0,50% | 1.226.864,00 |
| 11.04.2025 | 73,98 | 76,06 | 73,15 | 75,59 | 2,13% | 1.145.807,00 |
| 10.04.2025 | 73,44 | 75,46 | 72,74 | 74,01 | -0,94% | 1.181.434,00 |
| 09.04.2025 | 68,24 | 75,40 | 68,06 | 74,71 | 7,23% | 1.683.900,00 |
| 08.04.2025 | 72,07 | 72,90 | 69,20 | 69,67 | -0,64% | 1.958.955,00 |
| 07.04.2025 | 68,01 | 72,00 | 66,11 | 70,12 | 0,37% | 1.652.348,00 |
| 04.04.2025 | 70,58 | 73,12 | 67,28 | 69,86 | -5,33% | 2.325.051,00 |
| 03.04.2025 | 74,79 | 77,03 | 73,72 | 73,79 | -4,02% | 1.930.811,00 |
| 02.04.2025 | 73,65 | 77,12 | 73,65 | 76,88 | 2,32% | 1.173.487,00 |
| 01.04.2025 | 74,47 | 76,45 | 74,09 | 75,14 | 0,91% | 1.089.992,00 |
| 31.03.2025 | 73,46 | 74,64 | 72,91 | 74,46 | 0,38% | 1.349.379,00 |
| 28.03.2025 | 73,75 | 74,23 | 72,50 | 74,18 | 0,27% | 759.056,00 |
| 27.03.2025 | 73,80 | 74,35 | 72,80 | 73,98 | 0,19% | 685.321,00 |
| 26.03.2025 | 73,67 | 73,97 | 72,91 | 73,84 | 0,42% | 769.049,00 |
| 25.03.2025 | 73,52 | 73,93 | 72,62 | 73,53 | -0,03% | 974.257,00 |
| 24.03.2025 | 73,08 | 74,70 | 72,72 | 73,55 | 4,10% | 1.335.197,00 |
| 21.03.2025 | 69,91 | 71,03 | 69,50 | 70,65 | 0,36% | 1.103.981,00 |
| 20.03.2025 | 69,57 | 70,78 | 69,28 | 70,40 | 0,31% | 1.032.919,00 |
| 19.03.2025 | 67,89 | 70,40 | 67,33 | 70,18 | 2,59% | 1.258.498,00 |
| 18.03.2025 | 68,85 | 69,25 | 67,94 | 68,41 | -1,18% | 1.259.652,00 |
| 17.03.2025 | 67,54 | 69,69 | 67,10 | 69,23 | 2,59% | 1.256.360,00 |
| 14.03.2025 | 66,79 | 67,83 | 66,28 | 67,48 | 1,86% | 1.078.461,00 |
| 13.03.2025 | 68,10 | 68,10 | 65,94 | 66,25 | -2,72% | 1.091.131,00 |
| 12.03.2025 | 67,60 | 69,01 | 66,65 | 68,10 | 1,19% | 1.696.591,00 |
| 11.03.2025 | 65,58 | 67,55 | 64,09 | 67,30 | 2,91% | 2.604.466,00 |
| 10.03.2025 | 68,37 | 68,82 | 64,65 | 65,40 | -5,18% | 1.621.206,00 |
| 07.03.2025 | 69,09 | 70,15 | 67,07 | 68,97 | 0,82% | 1.972.231,00 |
| 06.03.2025 | 72,22 | 72,22 | 67,97 | 68,41 | -5,75% | 2.173.114,00 |
| 05.03.2025 | 70,64 | 72,81 | 70,64 | 72,58 | 2,01% | 2.260.698,00 |
| 04.03.2025 | 70,87 | 72,80 | 70,87 | 71,15 | -0,57% | 1.689.341,00 |
| 03.03.2025 | 72,82 | 73,99 | 71,31 | 71,56 | -2,35% | 1.444.643,00 |
| 28.02.2025 | 70,86 | 73,43 | 70,80 | 73,28 | 4,02% | 2.195.245,00 |
| 27.02.2025 | 71,14 | 71,49 | 70,20 | 70,45 | -1,47% | 928.271,00 |
| 26.02.2025 | 73,00 | 73,34 | 71,07 | 71,50 | -1,00% | 1.132.442,00 |
| 25.02.2025 | 73,53 | 73,88 | 71,75 | 72,22 | -0,89% | 1.980.879,00 |
| 24.02.2025 | 73,24 | 73,89 | 72,39 | 72,87 | -0,14% | 1.465.445,00 |
| 21.02.2025 | 74,47 | 74,88 | 72,56 | 72,97 | -1,60% | 1.992.299,00 |
| 20.02.2025 | 77,23 | 77,23 | 73,62 | 74,16 | -4,16% | 1.430.492,00 |
| 19.02.2025 | 77,49 | 77,77 | 77,11 | 77,38 | -0,03% | 759.473,00 |
| 18.02.2025 | 76,40 | 78,19 | 76,40 | 77,40 | 0,94% | 1.146.628,00 |
| 14.02.2025 | 77,28 | 78,14 | 76,47 | 76,68 | -1,12% | 948.796,00 |
| 13.02.2025 | 76,94 | 77,83 | 76,62 | 77,55 | 0,78% | 611.066,00 |
| 12.02.2025 | 75,63 | 78,00 | 75,39 | 76,95 | 1,04% | 668.775,00 |
| 11.02.2025 | 75,34 | 76,39 | 74,51 | 76,16 | 0,90% | 689.324,00 |
| 10.02.2025 | 76,82 | 76,82 | 74,54 | 75,48 | -1,41% | 1.066.133,00 |