2,075€
-2,58%
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 |
|---|---|---|---|---|---|---|
| 13.06.2024 | 2,13 | 2,14 | 2,05 | 2,08 | -2,58% | 2.000,00 |
| 12.06.2024 | 2,17 | 2,17 | 2,10 | 2,13 | -1,84% | 630,00 |
| 11.06.2024 | 2,17 | 2,17 | 2,12 | 2,17 | 0,00% | - |
| 10.06.2024 | 2,17 | 2,19 | 2,13 | 2,17 | -0,23% | - |
| 07.06.2024 | 2,19 | 2,21 | 2,12 | 2,18 | -0,68% | 130,00 |
| 06.06.2024 | 2,17 | 2,24 | 2,15 | 2,19 | 0,92% | - |
| 05.06.2024 | 2,10 | 2,19 | 2,09 | 2,17 | 3,83% | - |
| 04.06.2024 | 2,05 | 2,09 | 2,01 | 2,09 | 2,20% | - |
| 03.06.2024 | 2,01 | 2,06 | 2,01 | 2,05 | 2,12% | 539,00 |
| 31.05.2024 | 2,04 | 2,11 | 1,99 | 2,00 | -1,96% | 1.050,00 |
| 30.05.2024 | 2,13 | 2,18 | 2,03 | 2,04 | -4,33% | 1.254,00 |
| 29.05.2024 | 2,08 | 2,18 | 2,08 | 2,14 | 2,40% | 1.053,00 |
| 28.05.2024 | 2,03 | 2,16 | 2,03 | 2,09 | 2,71% | 2.100,00 |
| 27.05.2024 | 1,95 | 2,08 | 1,95 | 2,03 | 4,10% | 626,00 |
| 24.05.2024 | 1,93 | 1,95 | 1,82 | 1,95 | 1,43% | 3.100,00 |
| 23.05.2024 | 1,93 | 1,95 | 1,86 | 1,92 | 0,26% | 3.576,00 |
| 22.05.2024 | 1,76 | 1,93 | 1,76 | 1,92 | 6,68% | 2.396,00 |
| 21.05.2024 | 1,98 | 2,08 | 1,74 | 1,80 | -8,99% | 7.000,00 |
| 20.05.2024 | 1,99 | 2,03 | 1,96 | 1,98 | -2,47% | 2.419,00 |
| 17.05.2024 | 2,00 | 2,06 | 1,98 | 2,03 | 1,38% | 402,00 |
| 16.05.2024 | 2,11 | 2,11 | 1,94 | 2,00 | -3,03% | 753,00 |
| 15.05.2024 | 2,02 | 2,07 | 2,00 | 2,06 | 1,98% | 676,00 |
| 14.05.2024 | 2,11 | 2,14 | 1,94 | 2,02 | -3,81% | 3.272,00 |
| 13.05.2024 | 2,12 | 2,18 | 2,07 | 2,10 | -0,47% | 500,00 |
| 10.05.2024 | 2,16 | 2,18 | 2,11 | 2,11 | -1,86% | - |
| 09.05.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -1,38% | - |
| 08.05.2024 | 2,20 | 2,21 | 2,14 | 2,18 | -0,91% | 13,00 |
| 07.05.2024 | 2,21 | 2,25 | 2,13 | 2,20 | -0,45% | 126,00 |
| 06.05.2024 | 2,24 | 2,26 | 2,15 | 2,21 | 5,49% | 3.745,00 |
| 03.05.2024 | 2,16 | 2,18 | 2,06 | 2,10 | -2,56% | 1.413,00 |
| 02.05.2024 | 2,20 | 2,28 | 2,15 | 2,15 | -1,83% | 1.955,00 |
| 30.04.2024 | 2,25 | 2,26 | 2,17 | 2,19 | -2,67% | 499,00 |
| 29.04.2024 | 2,20 | 2,32 | 2,20 | 2,25 | 2,74% | 1.227,00 |
| 26.04.2024 | 2,18 | 2,20 | 2,15 | 2,19 | 1,39% | 3,00 |
| 25.04.2024 | 2,15 | 2,22 | 2,14 | 2,16 | 0,70% | 100,00 |
| 24.04.2024 | 2,19 | 2,19 | 2,09 | 2,15 | -1,61% | 665,00 |
| 23.04.2024 | 2,22 | 2,22 | 2,16 | 2,18 | -2,02% | 1.044,00 |
| 22.04.2024 | 2,25 | 2,26 | 2,18 | 2,23 | -0,22% | 55,00 |
| 19.04.2024 | 2,15 | 2,24 | 2,11 | 2,23 | 2,76% | 50,00 |
| 18.04.2024 | 2,26 | 2,26 | 2,17 | 2,17 | -3,56% | 31,00 |
| 17.04.2024 | 2,22 | 2,26 | 2,20 | 2,25 | 1,12% | 689,00 |
| 16.04.2024 | 2,19 | 2,28 | 2,16 | 2,23 | 1,60% | 897,00 |
| 15.04.2024 | 2,20 | 2,26 | 2,18 | 2,19 | 0,46% | 1.753,00 |
| 12.04.2024 | 2,29 | 2,29 | 2,16 | 2,18 | -4,60% | 2.249,00 |
| 11.04.2024 | 2,28 | 2,29 | 2,24 | 2,29 | 0,66% | 1.220,00 |
| 10.04.2024 | 2,35 | 2,36 | 2,25 | 2,27 | -2,99% | 1.122,00 |
| 09.04.2024 | 2,32 | 2,37 | 2,27 | 2,34 | 0,65% | 1.333,00 |
| 08.04.2024 | 2,36 | 2,38 | 2,31 | 2,33 | -1,06% | 3.386,00 |
| 05.04.2024 | 2,33 | 2,37 | 2,31 | 2,35 | 0,86% | 700,00 |
| 04.04.2024 | 2,33 | 2,37 | 2,30 | 2,33 | 0,22% | 259,00 |
| 03.04.2024 | 2,37 | 2,40 | 2,30 | 2,33 | -2,11% | 1.184,00 |
| 02.04.2024 | 2,37 | 2,41 | 2,34 | 2,38 | 0,42% | 250,00 |
| 28.03.2024 | 2,40 | 2,42 | 2,31 | 2,37 | -1,66% | 615,00 |
| 27.03.2024 | 2,40 | 2,43 | 2,35 | 2,41 | 0,42% | 554,00 |
| 26.03.2024 | 2,32 | 2,43 | 2,31 | 2,40 | 3,68% | 1.466,00 |
| 25.03.2024 | 2,36 | 2,36 | 2,26 | 2,31 | -2,12% | 112,00 |
| 22.03.2024 | 2,38 | 2,46 | 2,31 | 2,36 | -1,05% | 1.384,00 |
| 21.03.2024 | 2,60 | 2,65 | 2,39 | 2,39 | -4,22% | 2.636,00 |
| 20.03.2024 | 2,40 | 2,49 | 2,40 | 2,49 | 3,53% | 576,00 |
| 19.03.2024 | 2,26 | 2,47 | 2,26 | 2,41 | 5,02% | 824,00 |
| 18.03.2024 | 2,32 | 2,37 | 2,29 | 2,29 | -1,08% | 187,00 |
| 15.03.2024 | 2,67 | 2,69 | 2,28 | 2,32 | -13,46% | 1.899,00 |
| 14.03.2024 | 2,71 | 2,71 | 2,61 | 2,68 | -0,19% | 10,00 |
| 13.03.2024 | 2,65 | 2,72 | 2,65 | 2,68 | 0,94% | 88,00 |
| 12.03.2024 | 2,78 | 2,78 | 2,56 | 2,66 | -3,80% | 2.719,00 |
| 11.03.2024 | 2,57 | 2,84 | 2,57 | 2,76 | 3,18% | 4.266,00 |
| 08.03.2024 | 2,64 | 2,75 | 2,51 | 2,68 | -0,93% | 2.500,00 |
| 07.03.2024 | 2,77 | 2,79 | 2,68 | 2,70 | -2,70% | 281,00 |
| 06.03.2024 | 2,80 | 2,80 | 2,73 | 2,78 | -0,54% | 223,00 |
| 05.03.2024 | 2,70 | 2,79 | 2,70 | 2,79 | 2,95% | 404,00 |
| 04.03.2024 | 2,86 | 2,86 | 2,69 | 2,71 | -5,08% | 233,00 |
| 01.03.2024 | 2,79 | 2,86 | 2,73 | 2,86 | 2,51% | 400,00 |
| 29.02.2024 | 2,60 | 2,79 | 2,59 | 2,79 | 11,40% | 473,00 |
| 28.02.2024 | 2,78 | 2,83 | 2,50 | 2,50 | -9,91% | 30,00 |
| 27.02.2024 | 2,88 | 2,88 | 2,74 | 2,78 | -3,65% | 18,00 |
| 26.02.2024 | 2,74 | 2,88 | 2,73 | 2,88 | 4,92% | 41,00 |
| 23.02.2024 | 2,70 | 2,77 | 2,70 | 2,75 | 1,48% | 275,00 |
| 22.02.2024 | 2,68 | 2,85 | 2,65 | 2,71 | 1,50% | 4.247,00 |
| 21.02.2024 | 2,48 | 2,72 | 2,37 | 2,67 | 7,89% | 2.193,00 |
| 20.02.2024 | 2,76 | 2,76 | 2,41 | 2,47 | -10,51% | 1.365,00 |
| 19.02.2024 | 2,81 | 2,81 | 2,75 | 2,76 | -1,60% | 1.800,00 |
| 16.02.2024 | 2,84 | 2,90 | 2,81 | 2,81 | -1,06% | 796,00 |
| 15.02.2024 | 2,86 | 2,90 | 2,78 | 2,84 | -0,35% | 2.473,00 |
| 14.02.2024 | 2,89 | 2,90 | 2,84 | 2,85 | -1,22% | 75,00 |
| 13.02.2024 | 2,88 | 2,91 | 2,85 | 2,88 | -0,17% | - |
| 12.02.2024 | 2,78 | 2,89 | 2,77 | 2,89 | 3,78% | 1.000,00 |
| 09.02.2024 | 2,71 | 2,82 | 2,69 | 2,78 | 2,77% | 700,00 |
| 08.02.2024 | 2,77 | 2,82 | 2,68 | 2,71 | -1,64% | 300,00 |
| 07.02.2024 | 2,79 | 2,84 | 2,72 | 2,75 | -1,61% | 540,00 |
| 06.02.2024 | 2,66 | 2,83 | 2,65 | 2,80 | 5,47% | 625,00 |
| 05.02.2024 | 2,82 | 2,82 | 2,58 | 2,65 | -5,69% | 1.086,00 |
| 02.02.2024 | 2,90 | 2,90 | 2,76 | 2,81 | -2,77% | 967,00 |
| 01.02.2024 | 2,82 | 2,90 | 2,81 | 2,89 | 2,30% | 50,00 |
| 31.01.2024 | 2,84 | 2,90 | 2,77 | 2,83 | -0,70% | 131,00 |
| 30.01.2024 | 2,83 | 2,88 | 2,82 | 2,85 | 0,89% | 511,00 |
| 29.01.2024 | 2,82 | 2,95 | 2,79 | 2,82 | -2,42% | 875,00 |
| 26.01.2024 | 2,93 | 2,94 | 2,83 | 2,89 | -1,70% | 1.470,00 |
| 25.01.2024 | 2,95 | 2,95 | 2,84 | 2,94 | -0,17% | 218,00 |
| 24.01.2024 | 2,95 | 2,97 | 2,82 | 2,95 | 0,51% | - |
| 23.01.2024 | 3,02 | 3,05 | 2,88 | 2,93 | -3,14% | 746,00 |