46,760€
-2,81%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 48,25 | 48,61 | 45,82 | 46,95 | -2,42% | - |
| 04.11.2026 | 45,49 | 48,68 | 45,35 | 48,11 | 5,42% | 1,00 |
| 03.11.2026 | 46,06 | 46,39 | 45,39 | 45,64 | -0,45% | - |
| 02.11.2026 | 43,17 | 46,68 | 43,09 | 45,84 | 6,28% | - |
| 30.10.2026 | 43,40 | 43,53 | 42,57 | 43,13 | -0,55% | - |
| 29.10.2026 | 42,48 | 43,80 | 42,44 | 43,37 | 2,14% | - |
| 28.10.2026 | 42,05 | 42,63 | 41,88 | 42,46 | 1,26% | - |
| 27.10.2026 | 42,10 | 42,71 | 41,90 | 41,93 | -0,39% | 50,00 |
| 26.10.2026 | 41,98 | 42,49 | 41,75 | 42,10 | 0,26% | - |
| 23.10.2026 | 42,42 | 42,42 | 41,77 | 41,99 | -0,91% | - |
| 22.10.2026 | 41,00 | 42,56 | 40,39 | 42,37 | 3,44% | 2,00 |
| 21.10.2026 | 40,87 | 41,27 | 40,71 | 40,96 | 0,12% | - |
| 20.10.2026 | 40,26 | 41,41 | 40,23 | 40,91 | 1,22% | - |
| 19.10.2026 | 40,56 | 40,70 | 40,15 | 40,42 | 0,22% | 20,00 |
| 16.10.2026 | 40,93 | 41,43 | 40,04 | 40,33 | -1,77% | 36,00 |
| 15.10.2026 | 39,73 | 41,07 | 39,55 | 41,05 | 2,69% | 25,00 |
| 14.10.2026 | 40,61 | 40,84 | 39,47 | 39,98 | -1,47% | 1,00 |
| 13.10.2026 | 41,28 | 41,32 | 40,34 | 40,57 | -1,21% | - |
| 12.10.2026 | 41,06 | 41,73 | 40,94 | 41,07 | -0,23% | 25,00 |
| 09.10.2026 | 40,59 | 41,67 | 40,21 | 41,16 | 2,16% | 30,00 |
| 08.10.2026 | 39,25 | 40,30 | 39,25 | 40,29 | 1,49% | - |
| 07.10.2026 | 40,21 | 40,48 | 39,24 | 39,70 | -1,22% | - |
| 06.10.2026 | 40,21 | 40,32 | 39,76 | 40,19 | 0,61% | - |
| 05.10.2026 | 39,86 | 40,46 | 39,37 | 39,95 | 0,28% | 20,00 |
| 02.10.2026 | 39,98 | 40,38 | 39,40 | 39,84 | 0,54% | - |
| 01.10.2026 | 40,01 | 40,01 | 38,82 | 39,62 | 0,57% | - |
| 30.09.2026 | 39,96 | 40,24 | 39,03 | 39,40 | -0,34% | - |
| 29.09.2026 | 39,07 | 39,61 | 38,85 | 39,53 | 2,09% | - |
| 28.09.2026 | 39,14 | 39,49 | 38,37 | 38,72 | -1,06% | - |
| 25.09.2026 | 39,24 | 39,58 | 38,65 | 39,14 | 0,42% | - |
| 24.09.2026 | 39,97 | 39,98 | 38,71 | 38,97 | -2,10% | 35,00 |
| 23.09.2026 | 40,33 | 40,82 | 39,74 | 39,81 | -1,55% | 125,00 |
| 22.09.2026 | 40,32 | 40,81 | 39,99 | 40,43 | 0,25% | - |
| 21.09.2026 | 40,31 | 40,83 | 39,90 | 40,33 | 0,65% | - |
| 18.09.2026 | 39,74 | 40,12 | 39,48 | 40,07 | 1,26% | - |
| 17.09.2026 | 39,46 | 40,16 | 39,20 | 39,57 | 0,65% | - |
| 16.09.2026 | 39,82 | 40,23 | 38,95 | 39,32 | -1,09% | 1,00 |
| 15.09.2026 | 40,42 | 40,42 | 39,68 | 39,75 | -0,84% | - |
| 14.09.2026 | 40,66 | 41,12 | 39,77 | 40,09 | -1,18% | - |
| 11.09.2026 | 40,69 | 41,64 | 40,54 | 40,57 | -0,20% | - |
| 10.09.2026 | 41,01 | 41,20 | 40,30 | 40,65 | -1,13% | - |
| 09.09.2026 | 42,08 | 42,16 | 40,90 | 41,11 | -2,40% | - |
| 08.09.2026 | 43,45 | 43,82 | 42,04 | 42,12 | -3,04% | - |
| 07.09.2026 | 43,57 | 43,61 | 43,36 | 43,44 | -0,31% | - |
| 04.09.2026 | 43,43 | 43,88 | 42,66 | 43,58 | 0,51% | - |
| 03.09.2026 | 42,86 | 43,80 | 42,77 | 43,36 | 1,12% | - |
| 02.09.2026 | 42,82 | 43,69 | 42,61 | 42,88 | 0,27% | - |
| 01.09.2026 | 44,39 | 44,46 | 42,66 | 42,76 | -3,77% | 2,00 |
| 31.08.2026 | 44,49 | 44,71 | 43,62 | 44,44 | -1,22% | - |
| 28.08.2026 | 44,69 | 45,29 | 44,69 | 44,99 | 0,41% | - |
| 27.08.2026 | 44,77 | 45,26 | 44,54 | 44,80 | -0,18% | - |
| 26.08.2026 | 44,89 | 45,07 | 44,61 | 44,88 | -0,44% | - |
| 25.08.2026 | 44,74 | 45,08 | 44,65 | 45,08 | 0,52% | - |
| 24.08.2026 | 44,78 | 45,10 | 44,39 | 44,85 | 0,12% | - |
| 21.08.2026 | 44,14 | 45,14 | 44,06 | 44,79 | 1,25% | - |
| 20.08.2026 | 45,09 | 45,14 | 44,12 | 44,24 | -1,91% | - |
| 19.08.2026 | 44,48 | 45,70 | 44,19 | 45,10 | 0,76% | - |
| 18.08.2026 | 45,40 | 45,50 | 44,48 | 44,76 | -1,86% | - |
| 17.08.2026 | 46,87 | 46,88 | 45,33 | 45,61 | -2,95% | - |
| 14.08.2026 | 48,13 | 48,44 | 46,69 | 46,99 | -3,08% | - |
| 13.08.2026 | 47,29 | 48,51 | 47,29 | 48,49 | 2,54% | - |
| 12.08.2026 | 47,86 | 48,34 | 47,01 | 47,29 | -1,35% | 13,00 |
| 11.08.2026 | 46,16 | 48,07 | 45,73 | 47,93 | 4,49% | - |
| 10.08.2026 | 45,30 | 45,93 | 45,12 | 45,87 | 0,91% | 350,00 |
| 07.08.2026 | 46,14 | 46,74 | 45,32 | 45,46 | -1,12% | - |
| 06.08.2026 | 45,31 | 46,36 | 45,30 | 45,97 | 0,82% | 125,00 |
| 05.08.2026 | 45,27 | 46,76 | 44,60 | 45,60 | 0,34% | - |
| 04.08.2026 | 44,13 | 45,46 | 43,60 | 45,44 | 3,33% | 23,00 |
| 03.08.2026 | 42,20 | 44,33 | 42,06 | 43,98 | 4,67% | 135,00 |
| 31.07.2026 | 41,61 | 42,29 | 41,53 | 42,02 | 1,06% | - |
| 30.07.2026 | 40,77 | 41,73 | 40,77 | 41,58 | 0,80% | - |
| 29.07.2026 | 42,09 | 42,24 | 41,06 | 41,25 | -2,01% | - |
| 28.07.2026 | 41,84 | 42,34 | 41,45 | 42,09 | 0,81% | - |
| 27.07.2026 | 40,90 | 42,00 | 40,64 | 41,75 | 2,52% | - |
| 24.07.2026 | 40,23 | 41,03 | 40,05 | 40,73 | 1,17% | - |
| 23.07.2026 | 40,67 | 40,90 | 39,85 | 40,26 | -1,13% | - |
| 22.07.2026 | 40,80 | 41,19 | 40,44 | 40,72 | -0,57% | - |
| 21.07.2026 | 41,62 | 41,87 | 40,83 | 40,95 | -1,63% | - |
| 20.07.2026 | 41,96 | 42,39 | 41,34 | 41,63 | -1,35% | - |
| 17.07.2026 | 43,00 | 43,18 | 42,09 | 42,20 | -2,22% | 40,00 |
| 16.07.2026 | 42,78 | 43,33 | 42,05 | 43,16 | 0,51% | - |
| 15.07.2026 | 41,63 | 43,02 | 41,42 | 42,94 | 2,92% | - |
| 14.07.2026 | 41,09 | 41,77 | 40,41 | 41,72 | 2,36% | - |
| 13.07.2026 | 41,06 | 41,38 | 40,61 | 40,76 | -0,34% | - |
| 10.07.2026 | 40,35 | 41,26 | 40,30 | 40,90 | 1,06% | - |
| 09.07.2026 | 39,82 | 40,92 | 39,53 | 40,47 | 1,84% | - |
| 08.07.2026 | 40,84 | 40,84 | 39,48 | 39,74 | -2,71% | 205,00 |
| 07.07.2026 | 41,08 | 41,29 | 40,40 | 40,85 | -0,56% | 201,00 |
| 06.07.2026 | 40,30 | 41,43 | 40,30 | 41,08 | 1,31% | 60,00 |
| 03.07.2026 | 39,98 | 40,63 | 39,97 | 40,55 | 1,13% | - |
| 02.07.2026 | 40,28 | 40,28 | 39,55 | 40,09 | 0,48% | - |
| 01.07.2026 | 39,92 | 40,23 | 39,13 | 39,90 | 1,24% | - |
| 30.06.2026 | 38,51 | 39,55 | 38,49 | 39,41 | 2,24% | - |
| 29.06.2026 | 39,20 | 39,57 | 38,16 | 38,55 | -1,55% | - |
| 26.06.2026 | 39,39 | 39,68 | 38,93 | 39,15 | -0,15% | - |
| 25.06.2026 | 39,95 | 40,10 | 39,01 | 39,21 | -1,06% | - |
| 24.06.2026 | 41,24 | 41,60 | 39,61 | 39,63 | -3,62% | - |
| 23.06.2026 | 41,29 | 41,74 | 40,89 | 41,12 | -0,40% | - |
| 22.06.2026 | 40,87 | 41,90 | 40,82 | 41,29 | 0,94% | - |
| 19.06.2026 | 41,35 | 41,42 | 40,88 | 40,90 | -1,17% | - |