8,980€
-0,66%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 9,24 | 9,28 | 8,88 | 9,08 | 0,44% | 30.112,00 |
| 23.10.2025 | 9,32 | 9,52 | 8,74 | 9,04 | -0,66% | 89.354,00 |
| 22.10.2025 | 9,60 | 9,76 | 9,04 | 9,10 | -5,99% | 63.933,00 |
| 21.10.2025 | 9,60 | 9,92 | 9,50 | 9,68 | 0,21% | 34.852,00 |
| 20.10.2025 | 9,78 | 10,10 | 9,64 | 9,66 | 1,90% | 52.200,00 |
| 17.10.2025 | 9,54 | 9,66 | 9,22 | 9,48 | -2,07% | 40.755,00 |
| 16.10.2025 | 10,00 | 10,25 | 9,68 | 9,68 | -5,10% | 46.521,00 |
| 15.10.2025 | 9,90 | 10,65 | 9,40 | 10,20 | 7,37% | 96.471,00 |
| 14.10.2025 | 9,52 | 9,72 | 9,26 | 9,50 | -2,06% | 50.582,00 |
| 13.10.2025 | 9,64 | 10,20 | 9,52 | 9,70 | 0,62% | 40.717,00 |
| 10.10.2025 | 10,40 | 10,45 | 9,60 | 9,64 | -8,19% | 101.636,00 |
| 09.10.2025 | 11,10 | 11,15 | 10,25 | 10,50 | -7,08% | 115.776,00 |
| 08.10.2025 | 11,00 | 11,75 | 10,80 | 11,30 | 2,26% | 82.352,00 |
| 07.10.2025 | 11,70 | 11,70 | 10,60 | 11,05 | -5,56% | 172.856,00 |
| 06.10.2025 | 11,20 | 11,80 | 10,50 | 11,70 | 13,59% | 256.892,00 |
| 03.10.2025 | 9,82 | 10,65 | 9,82 | 10,30 | 7,29% | 112.037,00 |
| 02.10.2025 | 9,34 | 9,78 | 9,24 | 9,60 | 4,80% | 121.935,00 |
| 01.10.2025 | 8,80 | 9,34 | 8,66 | 9,16 | 4,09% | 107.291,00 |
| 30.09.2025 | 8,48 | 8,80 | 8,36 | 8,80 | 4,76% | 77.520,00 |
| 29.09.2025 | 8,48 | 8,76 | 8,12 | 8,40 | 3,70% | 107.595,00 |
| 26.09.2025 | 7,98 | 8,28 | 7,74 | 8,10 | 2,53% | 74.351,00 |
| 25.09.2025 | 7,84 | 7,96 | 7,68 | 7,90 | 3,13% | 60.775,00 |
| 24.09.2025 | 7,86 | 7,96 | 7,62 | 7,66 | -1,54% | 75.873,00 |
| 23.09.2025 | 7,44 | 8,02 | 7,42 | 7,78 | 4,85% | 61.059,00 |
| 22.09.2025 | 7,62 | 7,72 | 7,40 | 7,42 | -3,64% | 50.068,00 |
| 19.09.2025 | 8,40 | 8,40 | 7,70 | 7,70 | -7,67% | 83.411,00 |
| 18.09.2025 | 7,96 | 8,80 | 7,96 | 8,34 | 4,77% | 61.577,00 |
| 17.09.2025 | 7,94 | 8,12 | 7,94 | 7,96 | 0,25% | 16.977,00 |
| 16.09.2025 | 8,38 | 8,38 | 7,92 | 7,94 | -4,80% | 27.072,00 |
| 15.09.2025 | 8,48 | 8,68 | 8,26 | 8,34 | 0,00% | 51.979,00 |
| 12.09.2025 | 8,38 | 8,62 | 8,08 | 8,34 | -0,48% | 38.343,00 |
| 11.09.2025 | 8,38 | 8,50 | 7,68 | 8,38 | 1,95% | 63.548,00 |
| 10.09.2025 | 7,20 | 8,48 | 7,20 | 8,22 | 17,09% | 127.140,00 |
| 09.09.2025 | 7,40 | 7,40 | 6,90 | 7,02 | -5,65% | 50.971,00 |
| 08.09.2025 | 7,54 | 7,74 | 7,34 | 7,44 | -0,27% | 19.742,00 |
| 05.09.2025 | 7,34 | 7,66 | 7,30 | 7,46 | 0,54% | 15.943,00 |
| 04.09.2025 | 7,66 | 7,68 | 7,42 | 7,42 | -3,89% | 28.766,00 |
| 03.09.2025 | 7,62 | 7,78 | 7,58 | 7,72 | 1,31% | 14.241,00 |
| 02.09.2025 | 7,92 | 7,98 | 7,62 | 7,62 | -5,22% | 40.315,00 |
| 01.09.2025 | 8,16 | 8,34 | 7,96 | 8,04 | -2,43% | 25.918,00 |
| 29.08.2025 | 8,22 | 8,34 | 8,04 | 8,24 | -0,48% | 26.296,00 |
| 28.08.2025 | 8,40 | 8,64 | 8,20 | 8,28 | -1,90% | 30.720,00 |
| 27.08.2025 | 8,50 | 8,60 | 8,22 | 8,44 | -3,65% | 45.650,00 |
| 26.08.2025 | 8,90 | 8,98 | 8,54 | 8,76 | -3,74% | 33.951,00 |
| 25.08.2025 | 9,08 | 9,20 | 8,96 | 9,10 | 0,22% | 19.708,00 |
| 22.08.2025 | 8,82 | 9,10 | 8,82 | 9,08 | 3,89% | 13.076,00 |
| 21.08.2025 | 9,08 | 9,30 | 8,74 | 8,74 | -2,89% | 30.712,00 |
| 20.08.2025 | 8,56 | 9,10 | 8,32 | 9,00 | 2,74% | 37.953,00 |
| 19.08.2025 | 9,30 | 9,50 | 8,64 | 8,76 | -5,81% | 65.181,00 |
| 18.08.2025 | 8,88 | 9,46 | 8,80 | 9,30 | 6,65% | 39.046,00 |
| 15.08.2025 | 8,80 | 8,86 | 8,60 | 8,72 | -1,80% | 23.884,00 |
| 14.08.2025 | 8,12 | 9,02 | 8,12 | 8,88 | 9,63% | 71.714,00 |
| 13.08.2025 | 8,18 | 8,50 | 8,04 | 8,10 | -0,49% | 27.593,00 |
| 12.08.2025 | 8,06 | 8,20 | 7,82 | 8,14 | 0,99% | 31.557,00 |
| 11.08.2025 | 8,24 | 8,30 | 7,72 | 8,06 | -5,18% | 85.784,00 |
| 08.08.2025 | 8,22 | 8,88 | 8,22 | 8,50 | 3,41% | 43.677,00 |
| 07.08.2025 | 8,26 | 8,54 | 8,18 | 8,22 | 0,74% | 37.542,00 |
| 06.08.2025 | 8,86 | 9,00 | 8,16 | 8,16 | -7,06% | 69.515,00 |
| 05.08.2025 | 8,98 | 9,34 | 8,78 | 8,78 | -0,90% | 49.605,00 |
| 04.08.2025 | 9,28 | 9,50 | 8,40 | 8,86 | -3,28% | 155.028,00 |
| 01.08.2025 | 10,70 | 10,70 | 8,26 | 9,16 | -20,00% | 325.920,00 |
| 31.07.2025 | 10,80 | 11,50 | 10,60 | 11,45 | 8,53% | 66.627,00 |
| 30.07.2025 | 10,80 | 11,00 | 10,20 | 10,55 | -3,21% | 46.111,00 |
| 29.07.2025 | 11,15 | 11,70 | 10,45 | 10,90 | -2,24% | 84.523,00 |
| 28.07.2025 | 11,40 | 11,70 | 10,90 | 11,15 | -3,46% | 67.952,00 |
| 25.07.2025 | 12,05 | 12,15 | 11,40 | 11,55 | -2,53% | 54.872,00 |
| 24.07.2025 | 12,10 | 12,30 | 11,65 | 11,85 | -4,44% | 51.157,00 |
| 23.07.2025 | 12,75 | 12,90 | 12,10 | 12,40 | -0,80% | 56.938,00 |
| 22.07.2025 | 12,90 | 13,25 | 12,15 | 12,50 | 0,00% | 66.560,00 |
| 21.07.2025 | 13,40 | 14,50 | 12,40 | 12,50 | -5,30% | 184.262,00 |
| 18.07.2025 | 12,00 | 13,75 | 11,95 | 13,20 | 6,45% | 173.689,00 |
| 17.07.2025 | 10,90 | 12,40 | 10,85 | 12,40 | 15,35% | 182.253,00 |
| 16.07.2025 | 10,70 | 10,95 | 10,15 | 10,75 | 4,88% | 206.756,00 |
| 15.07.2025 | 10,70 | 10,70 | 9,84 | 10,25 | -3,30% | 70.795,00 |
| 14.07.2025 | 10,05 | 10,65 | 10,00 | 10,60 | 6,43% | 70.458,00 |
| 11.07.2025 | 9,78 | 10,20 | 9,58 | 9,96 | 3,75% | 39.506,00 |
| 10.07.2025 | 9,32 | 9,94 | 9,14 | 9,60 | 3,23% | 49.969,00 |
| 09.07.2025 | 9,60 | 9,60 | 9,30 | 9,30 | -1,69% | 31.472,00 |
| 08.07.2025 | 9,02 | 9,80 | 8,96 | 9,46 | 6,29% | 56.248,00 |
| 07.07.2025 | 9,08 | 9,32 | 8,72 | 8,90 | -0,89% | 41.570,00 |
| 04.07.2025 | 9,10 | 9,14 | 8,84 | 8,98 | -1,75% | 53.312,00 |
| 03.07.2025 | 9,46 | 9,52 | 9,14 | 9,14 | -2,77% | 25.260,00 |
| 02.07.2025 | 9,98 | 9,98 | 9,34 | 9,40 | -2,49% | 36.768,00 |
| 01.07.2025 | 10,20 | 10,35 | 9,62 | 9,64 | -3,60% | 43.457,00 |
| 30.06.2025 | 10,65 | 10,65 | 9,92 | 10,00 | -1,48% | 47.866,00 |
| 27.06.2025 | 10,25 | 10,70 | 10,00 | 10,15 | 2,94% | 58.860,00 |
| 26.06.2025 | 9,22 | 10,10 | 9,22 | 9,86 | 8,83% | 73.041,00 |
| 25.06.2025 | 9,70 | 9,88 | 9,06 | 9,06 | -5,82% | 57.156,00 |
| 24.06.2025 | 10,10 | 10,15 | 9,36 | 9,62 | -4,28% | 78.231,00 |
| 23.06.2025 | 10,50 | 10,60 | 10,05 | 10,05 | -2,43% | 37.032,00 |
| 20.06.2025 | 10,80 | 10,95 | 10,30 | 10,30 | -2,37% | 48.795,00 |
| 19.06.2025 | 10,35 | 11,05 | 10,20 | 10,55 | 2,43% | 49.069,00 |
| 18.06.2025 | 10,70 | 10,85 | 10,00 | 10,30 | -6,79% | 49.478,00 |
| 17.06.2025 | 11,60 | 11,65 | 10,80 | 11,05 | -4,74% | 112.423,00 |
| 16.06.2025 | 10,10 | 11,60 | 10,00 | 11,60 | 16,47% | 158.415,00 |
| 13.06.2025 | 9,62 | 10,00 | 9,58 | 9,96 | 1,63% | 60.809,00 |
| 12.06.2025 | 10,15 | 10,15 | 9,68 | 9,80 | -3,45% | 39.357,00 |
| 11.06.2025 | 10,20 | 10,50 | 9,86 | 10,15 | 1,00% | 42.722,00 |
| 10.06.2025 | 9,96 | 10,75 | 9,60 | 10,05 | 3,61% | 62.820,00 |
| 09.06.2025 | 10,35 | 11,05 | 9,56 | 9,70 | 1,89% | 117.325,00 |