9,020€
-2,80%
Echtzeit-Aktienkurs PARROT S.A. INH. EO-,1524
Bid:
Ask:
Aktienkurse zur PARROT S.A. INH. EO-,1524 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,23 | 9,25 | 8,90 | 9,02 | -2,80% | 3.829,00 |
| 03.07.2025 | 9,54 | 9,60 | 9,14 | 9,28 | -2,93% | 7.218,00 |
| 02.07.2025 | 9,87 | 9,95 | 9,32 | 9,56 | -2,55% | 7.800,00 |
| 01.07.2025 | 10,25 | 10,35 | 9,62 | 9,81 | -3,82% | 6.727,00 |
| 30.06.2025 | 10,50 | 10,53 | 9,90 | 10,20 | -1,21% | 5.456,00 |
| 27.06.2025 | 10,35 | 10,75 | 10,00 | 10,33 | 4,14% | 13.388,00 |
| 26.06.2025 | 9,32 | 10,10 | 8,96 | 9,92 | 8,24% | 7.729,00 |
| 25.06.2025 | 9,67 | 9,90 | 8,88 | 9,16 | -5,18% | 12.275,00 |
| 24.06.2025 | 10,13 | 10,23 | 9,42 | 9,66 | -2,42% | 7.202,00 |
| 23.06.2025 | 10,50 | 10,70 | 9,56 | 9,90 | -6,16% | 11.687,00 |
| 20.06.2025 | 10,70 | 10,90 | 10,33 | 10,55 | -0,94% | 5.223,00 |
| 19.06.2025 | 10,60 | 11,05 | 10,28 | 10,65 | 3,65% | 4.042,00 |
| 18.06.2025 | 11,00 | 11,13 | 10,05 | 10,28 | -7,43% | 7.106,00 |
| 17.06.2025 | 11,65 | 11,73 | 10,83 | 11,10 | -4,31% | 21.624,00 |
| 16.06.2025 | 10,20 | 11,73 | 9,95 | 11,60 | 17,53% | 25.480,00 |
| 13.06.2025 | 9,76 | 10,08 | 9,60 | 9,87 | -1,45% | 3.496,00 |
| 12.06.2025 | 10,30 | 10,55 | 9,70 | 10,02 | -1,18% | 8.662,00 |
| 11.06.2025 | 10,45 | 10,45 | 9,85 | 10,14 | 0,35% | 4.125,00 |
| 10.06.2025 | 9,79 | 10,68 | 9,64 | 10,10 | 4,45% | 20.052,00 |
| 09.06.2025 | 9,95 | 10,98 | 9,59 | 9,67 | -1,43% | 10.836,00 |
| 06.06.2025 | 11,05 | 11,10 | 9,56 | 9,81 | -11,62% | 25.626,00 |
| 05.06.2025 | 11,85 | 12,20 | 9,76 | 11,10 | -0,45% | 52.970,00 |
| 04.06.2025 | 9,68 | 12,10 | 9,59 | 11,15 | 16,39% | 80.903,00 |
| 03.06.2025 | 9,08 | 9,70 | 8,73 | 9,58 | 5,16% | 20.482,00 |
| 02.06.2025 | 8,24 | 9,30 | 8,00 | 9,11 | 11,92% | 19.436,00 |
| 30.05.2025 | 8,14 | 8,30 | 7,94 | 8,14 | 0,74% | 9.349,00 |
| 29.05.2025 | 8,24 | 8,75 | 7,92 | 8,08 | -2,53% | 11.737,00 |
| 28.05.2025 | 7,88 | 8,50 | 7,78 | 8,29 | 1,97% | 16.358,00 |
| 27.05.2025 | 7,36 | 8,18 | 7,15 | 8,13 | 11,22% | 21.016,00 |
| 26.05.2025 | 7,11 | 7,31 | 6,94 | 7,31 | 5,94% | 6.900,00 |
| 23.05.2025 | 7,00 | 7,10 | 6,74 | 6,90 | -2,27% | 3.253,00 |
| 22.05.2025 | 7,41 | 7,41 | 6,88 | 7,06 | -3,42% | 2.779,00 |
| 21.05.2025 | 7,17 | 7,42 | 7,10 | 7,31 | 1,81% | 2.489,00 |
| 20.05.2025 | 7,37 | 7,38 | 7,02 | 7,18 | -0,28% | 7.715,00 |
| 19.05.2025 | 7,02 | 7,30 | 7,01 | 7,20 | 0,42% | 2.803,00 |
| 16.05.2025 | 7,34 | 7,40 | 6,88 | 7,17 | -1,65% | 4.767,00 |
| 15.05.2025 | 6,78 | 7,47 | 6,67 | 7,29 | 9,30% | 20.141,00 |
| 14.05.2025 | 6,87 | 6,88 | 6,67 | 6,67 | -2,91% | 2.321,00 |
| 13.05.2025 | 6,86 | 6,98 | 6,70 | 6,87 | -0,15% | 1.862,00 |
| 12.05.2025 | 7,09 | 7,10 | 6,72 | 6,88 | -1,99% | 6.895,00 |
| 09.05.2025 | 7,08 | 7,15 | 6,89 | 7,02 | 1,01% | 4.021,00 |
| 08.05.2025 | 7,26 | 7,26 | 6,92 | 6,95 | -4,14% | 3.849,00 |
| 07.05.2025 | 7,23 | 7,38 | 6,96 | 7,25 | 0,28% | 694,00 |
| 06.05.2025 | 7,25 | 7,36 | 7,01 | 7,23 | 0,70% | 1.503,00 |
| 05.05.2025 | 7,06 | 7,42 | 6,99 | 7,18 | 3,31% | 6.570,00 |
| 02.05.2025 | 6,93 | 7,26 | 6,93 | 6,95 | 0,58% | 12.256,00 |
| 30.04.2025 | 6,56 | 7,00 | 6,50 | 6,91 | 5,66% | 3.562,00 |
| 29.04.2025 | 6,71 | 6,94 | 6,44 | 6,54 | -2,53% | 3.680,00 |
| 28.04.2025 | 6,62 | 7,11 | 6,43 | 6,71 | 1,36% | 3.946,00 |
| 25.04.2025 | 6,56 | 6,64 | 6,36 | 6,62 | 2,95% | 3.309,00 |
| 24.04.2025 | 6,73 | 7,00 | 6,32 | 6,43 | -3,74% | 9.585,00 |
| 23.04.2025 | 6,89 | 7,09 | 6,44 | 6,68 | -4,16% | 4.977,00 |
| 22.04.2025 | 7,32 | 7,44 | 6,86 | 6,97 | -4,91% | 6.662,00 |
| 17.04.2025 | 7,20 | 7,49 | 7,16 | 7,33 | 2,52% | 4.012,00 |
| 16.04.2025 | 7,20 | 7,48 | 7,04 | 7,15 | -2,05% | 1.607,00 |
| 15.04.2025 | 7,16 | 7,48 | 7,15 | 7,30 | -0,41% | 5.292,00 |
| 14.04.2025 | 7,37 | 7,48 | 7,06 | 7,33 | -0,27% | 4.893,00 |
| 11.04.2025 | 7,18 | 7,44 | 6,99 | 7,35 | 4,40% | 1.031,00 |
| 10.04.2025 | 7,43 | 7,55 | 6,86 | 7,04 | -4,22% | 13.501,00 |
| 09.04.2025 | 7,07 | 7,42 | 6,62 | 7,35 | 2,65% | 7.247,00 |
| 08.04.2025 | 6,89 | 7,37 | 6,65 | 7,16 | 6,07% | 6.024,00 |
| 07.04.2025 | 7,14 | 7,14 | 6,14 | 6,75 | -9,76% | 12.786,00 |
| 04.04.2025 | 6,61 | 8,80 | 6,34 | 7,48 | 11,48% | 35.717,00 |
| 03.04.2025 | 6,53 | 7,20 | 6,40 | 6,71 | 0,15% | - |
| 02.04.2025 | 7,18 | 7,19 | 6,42 | 6,70 | -3,87% | 4.754,00 |
| 01.04.2025 | 6,78 | 7,12 | 6,68 | 6,97 | 0,43% | 4.592,00 |
| 31.03.2025 | 7,22 | 7,34 | 6,36 | 6,94 | -6,34% | 8.188,00 |
| 28.03.2025 | 7,69 | 7,90 | 7,30 | 7,41 | -4,02% | 2.549,00 |
| 27.03.2025 | 7,89 | 7,98 | 7,62 | 7,72 | -0,77% | 8.270,00 |
| 26.03.2025 | 6,80 | 7,98 | 6,80 | 7,78 | 14,24% | 6.472,00 |
| 25.03.2025 | 7,50 | 7,62 | 6,42 | 6,81 | -9,32% | 14.823,00 |
| 24.03.2025 | 8,21 | 8,21 | 7,28 | 7,51 | -7,97% | 25.501,00 |
| 21.03.2025 | 8,82 | 9,16 | 7,96 | 8,16 | -7,90% | 19.238,00 |
| 20.03.2025 | 8,00 | 9,30 | 7,89 | 8,86 | 13,15% | 27.680,00 |
| 19.03.2025 | 9,59 | 10,15 | 7,62 | 7,83 | -18,27% | 48.877,00 |
| 18.03.2025 | 9,32 | 9,98 | 8,87 | 9,58 | 7,76% | 45.776,00 |
| 17.03.2025 | 7,82 | 9,56 | 7,75 | 8,89 | 15,30% | 70.382,00 |
| 14.03.2025 | 6,90 | 7,86 | 6,20 | 7,71 | 19,72% | 27.623,00 |
| 13.03.2025 | 6,13 | 7,24 | 6,12 | 6,44 | 5,06% | 22.243,00 |
| 12.03.2025 | 6,78 | 6,92 | 5,96 | 6,13 | -9,05% | 20.506,00 |
| 11.03.2025 | 7,84 | 8,04 | 6,22 | 6,74 | -14,25% | 24.811,00 |
| 10.03.2025 | 8,10 | 8,64 | 7,38 | 7,86 | 0,64% | 25.195,00 |
| 07.03.2025 | 10,00 | 10,15 | 7,12 | 7,81 | -30,88% | 110.436,00 |
| 06.03.2025 | 7,20 | 11,60 | 6,94 | 11,30 | 60,28% | 118.460,00 |
| 05.03.2025 | 6,54 | 7,29 | 5,82 | 7,05 | 6,50% | 43.414,00 |
| 04.03.2025 | 5,17 | 6,74 | 4,99 | 6,62 | 34,96% | 28.114,00 |
| 03.03.2025 | 5,06 | 5,52 | 4,74 | 4,91 | -1,21% | 27.999,00 |
| 28.02.2025 | 4,73 | 5,06 | 4,66 | 4,97 | 4,20% | 2.502,00 |
| 27.02.2025 | 4,77 | 4,93 | 4,66 | 4,77 | 0,32% | 2.349,00 |
| 26.02.2025 | 4,95 | 5,06 | 4,70 | 4,75 | -3,26% | 491,00 |
| 25.02.2025 | 4,89 | 5,04 | 4,79 | 4,91 | 0,51% | 3.145,00 |
| 24.02.2025 | 4,66 | 4,92 | 4,54 | 4,89 | 5,05% | 2.274,00 |
| 21.02.2025 | 4,95 | 5,06 | 4,58 | 4,65 | -5,87% | 1.154,00 |
| 20.02.2025 | 4,98 | 5,26 | 4,76 | 4,94 | 2,92% | 9.208,00 |
| 19.02.2025 | 4,91 | 5,08 | 4,69 | 4,80 | 2,67% | 7.021,00 |
| 18.02.2025 | 4,19 | 4,82 | 3,98 | 4,68 | 21,11% | 17.286,00 |
| 17.02.2025 | 3,60 | 3,89 | 3,47 | 3,86 | 7,37% | 2.567,00 |
| 14.02.2025 | 3,49 | 3,60 | 3,24 | 3,60 | 3,16% | 3.842,00 |
| 13.02.2025 | 3,93 | 3,98 | 3,48 | 3,49 | -8,65% | 5.239,00 |
| 12.02.2025 | 4,16 | 4,21 | 3,54 | 3,82 | -8,07% | 13.370,00 |