29,100€
-2,35%
Echtzeit-Aktienkurs BRP
Bid:
Ask:
Aktienkurse zur BRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 15.04.2025 | 31,20 | 31,20 | 29,80 | 29,80 | -3,87% | - |
| 14.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 11.04.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -5,56% | - |
| 10.04.2025 | 32,80 | 32,80 | 32,40 | 32,40 | 12,50% | - |
| 09.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -8,28% | - |
| 08.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 07.04.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 04.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 03.04.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -3,64% | 50,00 |
| 02.04.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 10,00% | - |
| 01.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 31.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 28.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -7,56% | - |
| 27.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 8,18% | - |
| 26.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -7,02% | - |
| 25.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 24.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 21.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 20.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 19.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 17.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 14.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 13.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 12.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 11.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 10.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 07.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 06.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 05.03.2025 | 34,20 | 36,80 | 34,20 | 36,80 | 4,55% | 100,00 |
| 04.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |
| 03.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 28.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 27.02.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 0,00% | - |
| 26.02.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -1,05% | - |
| 25.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 24.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 21.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
| 20.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 19.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 18.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 17.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 14.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 13.02.2025 | 38,40 | 39,60 | 38,40 | 39,60 | 2,06% | - |
| 12.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 11.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 10.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 07.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 06.02.2025 | 42,60 | 42,60 | 41,80 | 41,80 | 0,00% | 100,00 |
| 05.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 04.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -8,81% | - |
| 03.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 31.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 30.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 29.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -4,47% | - |
| 28.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 500,00 |
| 27.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 24.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 23.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 22.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 21.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | 50,00 |
| 20.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -4,31% | - |
| 17.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 16.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 15.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 14.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 13.01.2025 | 48,40 | 50,00 | 48,40 | 50,00 | 3,73% | - |
| 10.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 09.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 08.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 07.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 06.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 03.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 02.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 30.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 27.12.2024 | 47,20 | 47,80 | 47,20 | 47,80 | -2,05% | - |
| 23.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 20.12.2024 | 48,20 | 50,50 | 48,20 | 50,50 | 3,06% | - |
| 19.12.2024 | 46,80 | 49,00 | 46,80 | 49,00 | 2,51% | - |
| 18.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 17.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 16.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 13.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 12.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 11.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 10.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 3,80% | - |
| 09.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -6,14% | - |
| 06.12.2024 | 44,60 | 50,50 | 44,60 | 50,50 | 12,72% | 100,00 |
| 05.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 04.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 03.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 02.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 29.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 28.11.2024 | 44,80 | 47,40 | 44,80 | 45,20 | 2,26% | 10,00 |
| 27.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -5,96% | - |
| 26.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,98% | - |
| 25.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 22.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,53% | - |
| 21.11.2024 | 45,50 | 45,90 | 44,20 | 45,70 | 2,01% | - |