9,490€
4,75%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,40 | 9,74 | 9,30 | 9,74 | 7,51% | 11.586,00 |
| 01.10.2025 | 9,00 | 9,28 | 8,70 | 9,06 | 5,23% | 37.801,00 |
| 30.09.2025 | 8,39 | 8,69 | 8,29 | 8,61 | 2,38% | 18.954,00 |
| 29.09.2025 | 8,46 | 8,72 | 8,10 | 8,41 | 4,34% | 44.932,00 |
| 26.09.2025 | 7,93 | 8,26 | 7,72 | 8,06 | 2,94% | 12.031,00 |
| 25.09.2025 | 7,64 | 7,96 | 7,57 | 7,83 | 2,35% | 1.101,00 |
| 24.09.2025 | 7,82 | 7,98 | 7,58 | 7,65 | -3,89% | 10.298,00 |
| 23.09.2025 | 7,54 | 8,01 | 7,42 | 7,96 | 6,56% | 19.033,00 |
| 22.09.2025 | 7,86 | 8,00 | 7,36 | 7,47 | -5,44% | 13.577,00 |
| 19.09.2025 | 8,45 | 8,46 | 7,90 | 7,90 | -6,40% | 3.428,00 |
| 18.09.2025 | 7,96 | 8,78 | 7,96 | 8,44 | 5,90% | 7.424,00 |
| 16.09.2025 | 8,50 | 8,50 | 7,92 | 7,97 | -4,32% | 6.421,00 |
| 15.09.2025 | 8,58 | 8,66 | 8,26 | 8,33 | -0,48% | 9.316,00 |
| 11.09.2025 | 8,08 | 8,48 | 7,66 | 8,37 | 4,23% | 11.498,00 |
| 10.09.2025 | 7,19 | 8,38 | 7,17 | 8,03 | 11,53% | 12.277,00 |
| 09.09.2025 | 7,48 | 7,55 | 6,90 | 7,20 | -1,50% | 20.596,00 |
| 08.09.2025 | 7,31 | 7,31 | 7,31 | 7,31 | -0,81% | - |
| 05.09.2025 | 7,53 | 7,70 | 7,28 | 7,37 | -1,21% | 3.823,00 |
| 04.09.2025 | 7,82 | 7,83 | 7,42 | 7,46 | -4,60% | 1.650,00 |
| 03.09.2025 | 7,56 | 7,86 | 7,47 | 7,82 | 3,30% | 4.475,00 |
| 02.09.2025 | 8,04 | 8,10 | 7,52 | 7,57 | -5,96% | 3.287,00 |
| 01.09.2025 | 8,06 | 8,37 | 7,92 | 8,05 | -2,42% | 5.741,00 |
| 29.08.2025 | 8,08 | 8,34 | 8,04 | 8,25 | 2,61% | 6.494,00 |
| 28.08.2025 | 8,45 | 8,64 | 8,00 | 8,04 | -4,85% | 7.553,00 |
| 27.08.2025 | 8,68 | 8,74 | 8,32 | 8,45 | -3,76% | 7.236,00 |
| 26.08.2025 | 9,06 | 9,06 | 8,54 | 8,78 | -3,41% | 3.361,00 |
| 25.08.2025 | 9,07 | 9,18 | 8,94 | 9,09 | -0,44% | 3.664,00 |
| 22.08.2025 | 8,68 | 9,16 | 8,54 | 9,13 | 5,92% | 3.001,00 |
| 21.08.2025 | 9,06 | 9,32 | 8,58 | 8,62 | -4,54% | 3.806,00 |
| 20.08.2025 | 8,44 | 9,12 | 8,32 | 9,03 | 7,24% | 7.453,00 |
| 19.08.2025 | 9,30 | 9,58 | 8,32 | 8,42 | -9,66% | 18.665,00 |
| 18.08.2025 | 8,76 | 9,40 | 8,34 | 9,32 | 5,67% | 8.850,00 |
| 15.08.2025 | 8,88 | 8,90 | 8,56 | 8,82 | 0,46% | 1.656,00 |
| 14.08.2025 | 8,08 | 9,08 | 8,08 | 8,78 | 7,47% | 4.483,00 |
| 13.08.2025 | 8,09 | 8,46 | 8,06 | 8,17 | 0,86% | 2.410,00 |
| 12.08.2025 | 8,07 | 8,24 | 7,87 | 8,10 | -0,37% | 5.540,00 |
| 11.08.2025 | 8,40 | 8,45 | 7,77 | 8,13 | -3,44% | 15.535,00 |
| 08.08.2025 | 8,39 | 8,90 | 8,18 | 8,42 | 1,94% | 7.875,00 |
| 07.08.2025 | 8,38 | 8,58 | 8,12 | 8,26 | -1,20% | 12.706,00 |
| 06.08.2025 | 9,00 | 9,00 | 8,16 | 8,36 | -6,70% | 9.450,00 |
| 05.08.2025 | 8,94 | 9,36 | 8,50 | 8,96 | 1,13% | 15.770,00 |
| 04.08.2025 | 9,49 | 9,64 | 8,42 | 8,86 | -5,94% | 32.461,00 |
| 01.08.2025 | 11,25 | 11,25 | 8,32 | 9,42 | -16,45% | 50.872,00 |
| 31.07.2025 | 10,60 | 11,40 | 10,55 | 11,28 | 6,62% | 5.056,00 |
| 30.07.2025 | 11,08 | 11,08 | 10,20 | 10,58 | -4,30% | 7.793,00 |
| 29.07.2025 | 11,30 | 11,65 | 10,55 | 11,05 | -1,34% | 13.053,00 |
| 28.07.2025 | 11,90 | 12,05 | 10,85 | 11,20 | -3,45% | 13.737,00 |
| 25.07.2025 | 11,85 | 12,08 | 11,40 | 11,60 | -3,73% | 10.218,00 |
| 24.07.2025 | 12,25 | 12,70 | 11,70 | 12,05 | -2,63% | 16.218,00 |
| 23.07.2025 | 12,35 | 13,10 | 12,13 | 12,38 | -0,20% | 12.801,00 |
| 22.07.2025 | 12,60 | 13,30 | 12,15 | 12,40 | -1,20% | 12.899,00 |
| 21.07.2025 | 13,60 | 14,50 | 12,25 | 12,55 | -5,64% | 40.435,00 |
| 18.07.2025 | 12,20 | 13,75 | 11,70 | 13,30 | 12,00% | 58.093,00 |
| 17.07.2025 | 10,50 | 12,90 | 10,05 | 11,88 | 12,56% | 70.930,00 |
| 16.07.2025 | 10,45 | 10,88 | 10,20 | 10,55 | 0,72% | 22.584,00 |
| 15.07.2025 | 10,60 | 11,00 | 9,91 | 10,48 | 0,00% | 12.529,00 |
| 14.07.2025 | 10,15 | 10,65 | 10,13 | 10,48 | 4,70% | 25.695,00 |
| 11.07.2025 | 9,80 | 10,25 | 9,55 | 10,01 | 4,11% | 7.390,00 |
| 10.07.2025 | 9,37 | 9,94 | 9,14 | 9,61 | 4,68% | 6.203,00 |
| 09.07.2025 | 9,46 | 9,74 | 8,92 | 9,18 | -1,29% | 6.961,00 |
| 08.07.2025 | 9,05 | 9,77 | 8,96 | 9,30 | 3,45% | 8.453,00 |
| 07.07.2025 | 9,26 | 9,27 | 8,70 | 8,99 | -1,21% | 8.018,00 |
| 04.07.2025 | 9,23 | 9,25 | 8,90 | 9,10 | -1,94% | 4.233,00 |
| 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 |