1,110€
2,78%
Echtzeit-Aktienkurs Brooge Energy Limited
Bid:
Ask:
Aktienkurse zur Brooge Energy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 1,03 | 1,03 | 0,99 | 1,01 | 0,50% | - |
| 07.02.2025 | 0,99 | 1,06 | 0,99 | 1,00 | 0,30% | - |
| 06.02.2025 | 1,09 | 1,12 | 0,97 | 1,00 | -8,68% | - |
| 05.02.2025 | 1,01 | 1,10 | 1,01 | 1,10 | 8,42% | - |
| 04.02.2025 | 1,00 | 1,02 | 0,97 | 1,01 | 0,50% | - |
| 03.02.2025 | 1,00 | 1,01 | 0,94 | 1,01 | 2,03% | - |
| 31.01.2025 | 0,97 | 1,00 | 0,97 | 0,99 | 1,34% | - |
| 30.01.2025 | 0,94 | 1,00 | 0,94 | 0,97 | 0,73% | - |
| 29.01.2025 | 0,98 | 0,98 | 0,91 | 0,97 | -1,33% | - |
| 28.01.2025 | 1,02 | 1,03 | 0,96 | 0,98 | -4,12% | - |
| 27.01.2025 | 1,00 | 1,02 | 0,96 | 1,02 | 2,51% | - |
| 24.01.2025 | 0,95 | 1,01 | 0,95 | 1,00 | 1,74% | - |
| 23.01.2025 | 1,06 | 1,06 | 0,97 | 0,98 | -7,74% | - |
| 22.01.2025 | 1,24 | 1,24 | 0,99 | 1,06 | -13,82% | - |
| 21.01.2025 | 1,21 | 1,52 | 1,21 | 1,23 | 2,07% | - |
| 20.01.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 17.01.2025 | 1,19 | 1,29 | 1,19 | 1,22 | -0,82% | - |
| 16.01.2025 | 1,37 | 1,37 | 1,18 | 1,23 | -10,26% | - |
| 15.01.2025 | 1,34 | 1,39 | 1,31 | 1,37 | 5,81% | - |
| 14.01.2025 | 1,14 | 1,45 | 1,09 | 1,29 | 13,16% | - |
| 13.01.2025 | 1,21 | 1,22 | 1,14 | 1,14 | -5,39% | - |
| 10.01.2025 | 1,22 | 1,23 | 1,18 | 1,21 | 1,26% | - |
| 09.01.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 08.01.2025 | 1,28 | 1,29 | 1,21 | 1,22 | -3,19% | - |
| 07.01.2025 | 1,45 | 1,49 | 1,23 | 1,26 | -15,77% | - |
| 06.01.2025 | 1,49 | 1,52 | 1,46 | 1,49 | 0,34% | - |
| 03.01.2025 | 1,48 | 1,50 | 1,43 | 1,49 | 0,68% | - |
| 02.01.2025 | 1,52 | 1,52 | 1,45 | 1,48 | 10,90% | - |
| 30.12.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 27.12.2024 | 1,26 | 1,40 | 1,25 | 1,34 | 2,30% | - |
| 23.12.2024 | 1,25 | 1,51 | 1,25 | 1,31 | 0,00% | - |
| 20.12.2024 | 1,27 | 1,45 | 1,26 | 1,31 | 2,76% | - |
| 19.12.2024 | 1,34 | 1,48 | 1,23 | 1,27 | -5,22% | - |
| 18.12.2024 | 1,46 | 1,57 | 1,32 | 1,34 | -13,55% | - |
| 17.12.2024 | 1,56 | 1,57 | 1,51 | 1,55 | -0,96% | - |
| 16.12.2024 | 1,59 | 1,72 | 1,46 | 1,57 | -8,75% | - |
| 13.12.2024 | 1,72 | 1,89 | 1,57 | 1,72 | 0,00% | - |
| 12.12.2024 | 1,47 | 1,83 | 1,47 | 1,72 | 11,73% | - |
| 11.12.2024 | 1,24 | 1,59 | 1,24 | 1,54 | 20,39% | - |