9,450€
-17,47%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 10,80 | 10,90 | 9,52 | 9,52 | -13,85% | 84.766,00 |
| 05.06.2025 | 11,85 | 11,90 | 9,72 | 11,05 | -2,64% | 193.333,00 |
| 04.06.2025 | 9,62 | 11,45 | 9,62 | 11,35 | 22,57% | 186.399,00 |
| 03.06.2025 | 8,90 | 9,28 | 8,70 | 9,26 | 5,23% | 80.144,00 |
| 02.06.2025 | 8,52 | 9,00 | 8,24 | 8,80 | 7,84% | 108.310,00 |
| 30.05.2025 | 8,24 | 8,24 | 7,88 | 8,16 | -1,45% | 36.621,00 |
| 29.05.2025 | 8,24 | 8,78 | 8,10 | 8,28 | 2,73% | 64.257,00 |
| 28.05.2025 | 8,00 | 8,50 | 7,82 | 8,06 | 0,75% | 97.632,00 |
| 27.05.2025 | 7,26 | 8,18 | 7,14 | 8,00 | 10,19% | 147.791,00 |
| 26.05.2025 | 6,98 | 7,30 | 6,92 | 7,26 | 5,22% | 28.835,00 |
| 23.05.2025 | 7,08 | 7,08 | 6,72 | 6,90 | -1,15% | 26.381,00 |
| 22.05.2025 | 7,20 | 7,20 | 6,92 | 6,98 | -3,86% | 11.266,00 |
| 21.05.2025 | 7,20 | 7,30 | 7,10 | 7,26 | -0,27% | 17.168,00 |
| 20.05.2025 | 7,30 | 7,30 | 7,16 | 7,28 | -0,27% | 19.582,00 |
| 19.05.2025 | 7,20 | 7,36 | 7,08 | 7,30 | 2,24% | 17.388,00 |
| 16.05.2025 | 7,28 | 7,34 | 6,90 | 7,14 | -1,92% | 18.699,00 |
| 15.05.2025 | 6,86 | 7,44 | 6,80 | 7,28 | 8,33% | 64.189,00 |
| 14.05.2025 | 6,76 | 6,90 | 6,70 | 6,72 | -2,04% | 2.992,00 |
| 13.05.2025 | 6,94 | 7,00 | 6,80 | 6,86 | -0,58% | 10.864,00 |
| 12.05.2025 | 6,96 | 6,98 | 6,70 | 6,90 | -0,58% | 11.404,00 |
| 09.05.2025 | 7,20 | 7,20 | 6,82 | 6,94 | -3,34% | 10.347,00 |
| 08.05.2025 | 7,20 | 7,20 | 6,90 | 7,18 | 1,70% | 18.282,00 |
| 07.05.2025 | 7,20 | 7,26 | 7,00 | 7,06 | -0,84% | 10.427,00 |
| 06.05.2025 | 7,16 | 7,34 | 6,94 | 7,12 | -0,56% | 10.996,00 |
| 05.05.2025 | 7,34 | 7,40 | 7,16 | 7,16 | -1,10% | 31.193,00 |
| 02.05.2025 | 7,14 | 7,34 | 7,08 | 7,24 | 4,02% | 32.553,00 |
| 30.04.2025 | 6,64 | 6,96 | 6,64 | 6,96 | 3,57% | 5.352,00 |
| 29.04.2025 | 6,80 | 6,96 | 6,68 | 6,72 | 0,30% | 9.206,00 |
| 28.04.2025 | 6,64 | 7,16 | 6,40 | 6,70 | 5,02% | 23.648,00 |
| 25.04.2025 | 6,48 | 6,58 | 6,34 | 6,38 | -3,04% | 19.060,00 |
| 24.04.2025 | 6,48 | 6,62 | 6,40 | 6,58 | -0,60% | 8.581,00 |
| 23.04.2025 | 7,00 | 7,12 | 6,58 | 6,62 | -5,43% | 17.765,00 |
| 22.04.2025 | 7,44 | 7,46 | 6,80 | 7,00 | -4,63% | 37.836,00 |
| 17.04.2025 | 7,14 | 7,42 | 7,14 | 7,34 | 1,94% | 12.967,00 |
| 16.04.2025 | 7,34 | 7,40 | 7,12 | 7,20 | -2,70% | 12.882,00 |
| 15.04.2025 | 7,40 | 7,42 | 7,32 | 7,40 | 0,00% | 16.654,00 |
| 14.04.2025 | 7,34 | 7,42 | 7,04 | 7,40 | 1,65% | 36.902,00 |
| 11.04.2025 | 7,12 | 7,36 | 7,00 | 7,28 | 2,82% | 7.202,00 |
| 10.04.2025 | 7,30 | 7,38 | 6,90 | 7,08 | 4,42% | 70.989,00 |
| 09.04.2025 | 7,00 | 7,00 | 6,58 | 6,78 | -4,78% | 27.733,00 |
| 08.04.2025 | 6,96 | 7,28 | 6,62 | 7,12 | 7,88% | 35.787,00 |
| 07.04.2025 | 6,20 | 7,00 | 5,88 | 6,60 | 0,30% | 60.019,00 |
| 04.04.2025 | 7,00 | 7,64 | 6,54 | 6,58 | -4,36% | 55.923,00 |
| 03.04.2025 | 6,36 | 7,16 | 6,30 | 6,88 | 2,69% | 16.281,00 |
| 02.04.2025 | 6,74 | 6,80 | 6,48 | 6,70 | -4,01% | 23.684,00 |
| 01.04.2025 | 6,92 | 7,16 | 6,62 | 6,98 | 1,16% | 20.568,00 |
| 31.03.2025 | 7,28 | 7,30 | 6,36 | 6,90 | -6,25% | 29.610,00 |
| 28.03.2025 | 7,84 | 7,84 | 7,20 | 7,36 | -4,66% | 15.771,00 |
| 27.03.2025 | 7,80 | 7,98 | 7,64 | 7,72 | 0,78% | 32.702,00 |
| 26.03.2025 | 7,38 | 7,80 | 7,24 | 7,66 | 13,65% | 47.944,00 |
| 25.03.2025 | 7,22 | 7,30 | 6,48 | 6,74 | -7,67% | 71.986,00 |
| 24.03.2025 | 8,08 | 8,08 | 7,30 | 7,30 | -8,06% | 56.944,00 |
| 21.03.2025 | 9,16 | 9,20 | 7,82 | 7,94 | -9,77% | 72.104,00 |
| 20.03.2025 | 8,00 | 9,10 | 7,94 | 8,80 | 11,39% | 79.962,00 |
| 19.03.2025 | 9,44 | 9,48 | 7,50 | 7,90 | -15,60% | 135.233,00 |
| 18.03.2025 | 8,80 | 9,48 | 8,80 | 9,36 | 6,85% | 144.596,00 |
| 17.03.2025 | 7,84 | 8,94 | 7,64 | 8,76 | 17,74% | 153.133,00 |
| 14.03.2025 | 6,72 | 7,82 | 6,72 | 7,44 | 10,06% | 74.240,00 |
| 13.03.2025 | 6,20 | 7,24 | 6,20 | 6,76 | 11,18% | 94.172,00 |
| 12.03.2025 | 6,88 | 6,88 | 6,08 | 6,08 | -14,61% | 96.267,00 |