1,600€
-24,88%
Echtzeit-Aktienkurs Brooge Energy Limited
Bid:
Ask:
Aktienkurse zur Brooge Energy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,20 | 2,20 | 1,88 | 2,04 | -4,23% | - |
| 02.07.2025 | 2,15 | 2,16 | 2,02 | 2,13 | -4,05% | - |
| 01.07.2025 | 2,09 | 2,28 | 1,74 | 2,22 | -3,69% | - |
| 30.06.2025 | 2,31 | 2,32 | 2,18 | 2,31 | -0,22% | - |
| 27.06.2025 | 2,00 | 2,34 | 2,00 | 2,31 | 0,87% | - |
| 26.06.2025 | 1,70 | 2,50 | 1,70 | 2,29 | 6,51% | - |
| 25.06.2025 | 2,07 | 2,23 | 2,01 | 2,15 | 3,86% | - |
| 24.06.2025 | 2,20 | 2,26 | 1,62 | 2,07 | -9,21% | - |
| 23.06.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 0,88% | - |
| 20.06.2025 | 2,20 | 2,27 | 2,20 | 2,26 | -0,44% | - |
| 19.06.2025 | 2,22 | 2,28 | 2,22 | 2,27 | -0,44% | - |
| 18.06.2025 | 1,97 | 2,28 | 1,97 | 2,28 | 11,49% | 1.394,00 |
| 17.06.2025 | 2,34 | 2,34 | 1,99 | 2,05 | -13,35% | - |
| 16.06.2025 | 2,32 | 2,47 | 1,76 | 2,36 | 1,72% | - |
| 13.06.2025 | 2,33 | 2,40 | 2,15 | 2,32 | -0,43% | - |
| 12.06.2025 | 2,33 | 2,36 | 2,22 | 2,33 | -0,85% | - |
| 11.06.2025 | 2,48 | 2,56 | 2,27 | 2,35 | -8,20% | - |
| 10.06.2025 | 2,30 | 2,58 | 2,12 | 2,56 | 10,82% | - |
| 09.06.2025 | 1,99 | 2,41 | 1,99 | 2,31 | 13,24% | - |
| 06.06.2025 | 1,64 | 2,07 | 1,64 | 2,04 | 25,15% | - |
| 05.06.2025 | 1,52 | 1,72 | 1,45 | 1,63 | 4,82% | - |
| 04.06.2025 | 1,33 | 1,61 | 1,33 | 1,56 | 13,92% | - |
| 03.06.2025 | 1,27 | 1,46 | 1,25 | 1,37 | 4,60% | - |
| 02.06.2025 | 1,44 | 1,47 | 1,29 | 1,31 | -13,58% | - |
| 30.05.2025 | 1,55 | 1,67 | 1,43 | 1,51 | -4,73% | - |
| 29.05.2025 | 1,47 | 1,97 | 1,24 | 1,59 | -57,51% | - |
| 28.05.2025 | 5,30 | 5,50 | 3,19 | 3,73 | 34,17% | 50,00 |
| 27.05.2025 | 2,14 | 3,03 | 2,13 | 2,78 | 29,91% | - |
| 26.05.2025 | 2,06 | 2,14 | 2,06 | 2,14 | -0,47% | - |
| 23.05.2025 | 1,87 | 2,24 | 1,84 | 2,15 | 11,11% | - |
| 22.05.2025 | 1,52 | 1,97 | 1,52 | 1,94 | 23,64% | - |
| 21.05.2025 | 1,34 | 1,57 | 1,32 | 1,57 | 10,21% | - |
| 20.05.2025 | 1,46 | 1,56 | 1,34 | 1,42 | -5,96% | - |
| 19.05.2025 | 1,23 | 1,52 | 1,18 | 1,51 | 16,15% | - |
| 16.05.2025 | 1,23 | 1,30 | 1,14 | 1,30 | 5,69% | - |
| 15.05.2025 | 1,15 | 1,23 | 1,10 | 1,23 | 3,36% | - |
| 14.05.2025 | 1,08 | 1,19 | 1,08 | 1,19 | 4,85% | - |
| 13.05.2025 | 1,16 | 1,16 | 1,11 | 1,14 | -1,73% | - |
| 12.05.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 0,00% | - |
| 09.05.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 1,76% | - |
| 08.05.2025 | 1,12 | 1,15 | 1,07 | 1,14 | 1,34% | - |
| 07.05.2025 | 1,12 | 1,15 | 1,07 | 1,12 | 0,45% | - |
| 06.05.2025 | 1,10 | 1,12 | 1,07 | 1,12 | 1,36% | - |
| 05.05.2025 | 1,12 | 1,12 | 1,05 | 1,10 | -1,35% | - |
| 02.05.2025 | 1,11 | 1,13 | 1,09 | 1,12 | 2,76% | - |
| 30.04.2025 | 1,04 | 1,13 | 1,04 | 1,09 | 0,46% | - |
| 29.04.2025 | 1,06 | 1,10 | 1,04 | 1,08 | 2,37% | - |
| 28.04.2025 | 1,08 | 1,12 | 1,05 | 1,06 | -2,76% | - |
| 25.04.2025 | 1,09 | 1,13 | 1,06 | 1,09 | 0,93% | - |
| 24.04.2025 | 1,13 | 1,13 | 1,06 | 1,08 | -5,29% | - |
| 23.04.2025 | 1,12 | 1,14 | 1,08 | 1,14 | 2,25% | - |
| 22.04.2025 | 1,11 | 1,12 | 1,04 | 1,11 | 4,23% | - |
| 17.04.2025 | 1,00 | 1,08 | 1,00 | 1,07 | 3,10% | - |
| 16.04.2025 | 1,08 | 1,09 | 1,02 | 1,03 | -4,79% | - |
| 15.04.2025 | 1,02 | 1,10 | 1,02 | 1,09 | 3,33% | - |
| 14.04.2025 | 1,06 | 1,07 | 0,98 | 1,05 | -0,94% | - |
| 11.04.2025 | 1,05 | 1,08 | 1,03 | 1,06 | 0,95% | - |
| 10.04.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -2,78% | - |
| 09.04.2025 | 1,09 | 1,11 | 0,95 | 1,08 | -1,37% | - |
| 08.04.2025 | 1,05 | 1,11 | 1,02 | 1,10 | 4,29% | - |
| 07.04.2025 | 1,08 | 1,13 | 1,02 | 1,05 | -8,70% | - |
| 04.04.2025 | 1,11 | 1,18 | 1,06 | 1,15 | -0,86% | - |
| 03.04.2025 | 1,11 | 1,17 | 1,06 | 1,16 | 4,04% | - |
| 02.04.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -3,88% | - |
| 01.04.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 1,75% | - |
| 31.03.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 0,88% | - |
| 28.03.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -0,44% | - |
| 27.03.2025 | 1,20 | 1,22 | 1,12 | 1,14 | 0,00% | - |
| 26.03.2025 | 1,16 | 1,23 | 1,14 | 1,14 | 0,00% | - |
| 25.03.2025 | 1,10 | 1,18 | 1,09 | 1,14 | 2,25% | - |
| 24.03.2025 | 1,16 | 1,20 | 1,11 | 1,11 | 0,91% | - |
| 21.03.2025 | 1,12 | 1,15 | 1,07 | 1,10 | 1,38% | - |
| 20.03.2025 | 1,07 | 1,12 | 1,07 | 1,09 | 0,93% | - |
| 19.03.2025 | 1,02 | 1,09 | 1,02 | 1,08 | 4,07% | - |
| 18.03.2025 | 0,98 | 1,08 | 0,97 | 1,03 | 3,82% | - |
| 17.03.2025 | 1,13 | 1,28 | 0,95 | 1,00 | -15,32% | 1.500,00 |
| 14.03.2025 | 1,23 | 1,23 | 1,15 | 1,18 | -2,08% | - |
| 13.03.2025 | 1,14 | 1,29 | 1,14 | 1,20 | 11,11% | - |
| 12.03.2025 | 1,04 | 1,14 | 0,99 | 1,08 | 1,60% | - |
| 11.03.2025 | 1,12 | 1,15 | 1,06 | 1,06 | -8,36% | - |
| 10.03.2025 | 1,10 | 1,18 | 1,10 | 1,16 | 0,00% | - |
| 07.03.2025 | 1,09 | 1,20 | 1,08 | 1,16 | 0,00% | - |
| 06.03.2025 | 1,05 | 1,26 | 0,84 | 1,16 | 5,45% | - |
| 05.03.2025 | 1,01 | 1,32 | 1,01 | 1,10 | 2,33% | - |
| 04.03.2025 | 1,09 | 1,24 | 1,04 | 1,08 | -0,92% | - |
| 03.03.2025 | 1,14 | 1,23 | 1,04 | 1,09 | -3,98% | - |
| 28.02.2025 | 1,13 | 1,22 | 1,13 | 1,13 | -4,24% | - |
| 27.02.2025 | 1,25 | 1,32 | 1,14 | 1,18 | -4,84% | - |
| 26.02.2025 | 1,19 | 1,33 | 1,19 | 1,24 | 0,40% | - |
| 25.02.2025 | 1,20 | 1,35 | 1,20 | 1,24 | -0,40% | - |
| 24.02.2025 | 1,27 | 1,33 | 1,23 | 1,24 | -2,75% | - |
| 21.02.2025 | 1,26 | 1,37 | 1,23 | 1,28 | -1,92% | - |
| 20.02.2025 | 1,35 | 1,37 | 1,29 | 1,30 | -3,70% | - |
| 19.02.2025 | 1,34 | 1,41 | 1,26 | 1,35 | 1,12% | - |
| 18.02.2025 | 1,29 | 1,36 | 1,26 | 1,34 | 3,89% | - |
| 17.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 14.02.2025 | 1,24 | 1,38 | 1,20 | 1,29 | 1,18% | - |
| 13.02.2025 | 1,02 | 1,27 | 1,02 | 1,27 | 23,90% | - |
| 12.02.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -2,84% | - |
| 11.02.2025 | 1,01 | 1,06 | 0,99 | 1,06 | 4,66% | - |