1,655€
0,30%
Echtzeit-Aktienkurs BRASKEM PFD A
Bid:
Ask:
Aktienkurse zur BRASKEM PFD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 05.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -8,67% | - |
| 04.06.2025 | 1,58 | 1,73 | 1,58 | 1,73 | 5,49% | 20,00 |
| 03.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 02.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -13,92% | - |
| 30.05.2025 | 1,76 | 1,94 | 1,76 | 1,94 | 13,45% | 910,00 |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -9,04% | - |
| 28.05.2025 | 1,68 | 1,88 | 1,68 | 1,88 | 7,43% | 1.000,00 |
| 27.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 11,46% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 23.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 22.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -5,95% | - |
| 21.05.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 7,01% | 250,00 |
| 20.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -9,25% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 10,90% | 100,00 |
| 16.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 15.05.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,17% | 250,00 |
| 14.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 13.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 6,58% | - |
| 12.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -8,98% | - |
| 09.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 9,87% | - |
| 08.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -10,59% | - |
| 06.05.2025 | 1,52 | 1,70 | 1,52 | 1,70 | 9,68% | 40,00 |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 30.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 29.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 28.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 24.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,79% | - |
| 23.04.2025 | 1,70 | 1,88 | 1,70 | 1,88 | 28,77% | 5.000,00 |
| 22.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 15.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 10.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 9,23% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 08.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -7,48% | - |
| 07.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,16% | - |
| 04.04.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -4,32% | 450,00 |
| 03.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 02.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 01.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 31.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 28.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 27.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 8,54% | - |
| 26.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 25.03.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -5,06% | 97,00 |
| 24.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 21.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 20.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 19.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -10,58% | - |
| 18.03.2025 | 1,73 | 1,94 | 1,73 | 1,89 | 12,50% | 3.000,00 |
| 17.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,66% | - |
| 14.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 13.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 12.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 11.03.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -7,26% | 5.281,00 |
| 10.03.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 7,83% | 250,00 |
| 07.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 06.03.2025 | 1,70 | 1,75 | 1,70 | 1,75 | -4,89% | 28,00 |
| 05.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | 750,00 |
| 04.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 03.03.2025 | 1,69 | 1,89 | 1,69 | 1,89 | -4,06% | 1.216,00 |
| 28.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 27.02.2025 | 1,87 | 1,93 | 1,87 | 1,93 | -5,39% | 2.000,00 |
| 26.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 25.02.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | 815,00 |
| 24.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 21.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 20.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 19.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 18.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 17.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 14.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 13.02.2025 | 2,12 | 2,20 | 2,12 | 2,18 | -4,39% | 1.080,00 |
| 12.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 11.02.2025 | 2,28 | 2,34 | 2,26 | 2,34 | 5,41% | 1.367,00 |
| 10.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -7,50% | - |
| 07.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
| 06.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -7,50% | - |
| 05.02.2025 | 2,22 | 2,40 | 2,22 | 2,40 | 10,09% | 200,00 |
| 04.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -9,17% | - |
| 03.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 6,19% | 750,00 |
| 31.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 29.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 27.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 24.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 23.01.2025 | 2,16 | 2,38 | 2,16 | 2,38 | 11,21% | 3.062,00 |
| 22.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 21.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 9,47% | - |
| 20.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 17.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 16.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 15.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |