4,650€
-3,12%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,95 | 4,96 | 4,58 | 4,63 | -3,54% | 12.492,00 |
| 20.02.2025 | 4,89 | 4,95 | 4,72 | 4,80 | -5,51% | 31.460,00 |
| 19.02.2025 | 4,74 | 5,08 | 4,70 | 5,08 | 10,92% | 50.373,00 |
| 18.02.2025 | 4,00 | 4,83 | 3,97 | 4,58 | 18,04% | 56.875,00 |
| 17.02.2025 | 3,50 | 3,88 | 3,45 | 3,88 | 10,23% | 25.164,00 |
| 14.02.2025 | 3,56 | 3,58 | 3,42 | 3,52 | 0,28% | 12.196,00 |
| 13.02.2025 | 3,71 | 3,80 | 3,51 | 3,51 | -7,14% | 28.039,00 |
| 12.02.2025 | 4,10 | 4,15 | 3,67 | 3,78 | -8,70% | 24.625,00 |
| 11.02.2025 | 4,30 | 4,30 | 4,06 | 4,14 | -4,39% | 13.512,00 |
| 10.02.2025 | 4,54 | 4,64 | 4,30 | 4,33 | -8,84% | 17.096,00 |
| 07.02.2025 | 4,70 | 4,85 | 4,67 | 4,75 | -2,06% | 3.648,00 |
| 06.02.2025 | 4,70 | 4,86 | 4,67 | 4,85 | 1,89% | 4.832,00 |
| 05.02.2025 | 4,61 | 4,87 | 4,60 | 4,76 | -2,06% | 9.881,00 |
| 04.02.2025 | 4,70 | 4,91 | 4,54 | 4,86 | -2,80% | 7.409,00 |
| 03.02.2025 | 4,85 | 5,00 | 4,74 | 5,00 | 3,73% | 20.556,00 |
| 31.01.2025 | 4,60 | 4,90 | 4,50 | 4,82 | 5,24% | 15.363,00 |
| 30.01.2025 | 4,22 | 4,70 | 4,16 | 4,58 | 10,10% | 23.548,00 |
| 29.01.2025 | 4,49 | 4,50 | 4,08 | 4,16 | -9,17% | 25.282,00 |
| 28.01.2025 | 4,81 | 5,02 | 4,54 | 4,58 | -5,37% | 18.320,00 |
| 27.01.2025 | 5,18 | 5,34 | 4,82 | 4,84 | -6,20% | 27.879,00 |
| 24.01.2025 | 4,83 | 5,18 | 4,83 | 5,16 | 5,31% | 38.915,00 |
| 23.01.2025 | 4,89 | 4,96 | 4,64 | 4,90 | 0,62% | 19.222,00 |
| 22.01.2025 | 4,88 | 4,89 | 4,82 | 4,87 | -0,20% | 4.202,00 |
| 21.01.2025 | 4,56 | 5,00 | 4,56 | 4,88 | 5,17% | 39.314,00 |
| 20.01.2025 | 4,36 | 5,12 | 4,18 | 4,64 | 6,91% | 55.747,00 |
| 17.01.2025 | 4,34 | 4,62 | 4,30 | 4,34 | 0,70% | 17.976,00 |
| 16.01.2025 | 4,54 | 4,62 | 4,28 | 4,31 | -4,43% | 27.875,00 |
| 15.01.2025 | 4,40 | 4,59 | 4,24 | 4,51 | -3,43% | 25.997,00 |
| 14.01.2025 | 4,28 | 4,78 | 4,15 | 4,67 | 12,26% | 69.746,00 |
| 13.01.2025 | 3,94 | 4,32 | 3,75 | 4,16 | 10,93% | 49.411,00 |
| 10.01.2025 | 3,75 | 3,78 | 3,55 | 3,75 | 1,08% | 15.596,00 |
| 09.01.2025 | 4,05 | 4,12 | 3,65 | 3,71 | -10,39% | 21.741,00 |
| 08.01.2025 | 4,20 | 4,20 | 4,02 | 4,14 | -2,36% | 23.788,00 |
| 07.01.2025 | 3,96 | 4,50 | 3,93 | 4,24 | 9,56% | 108.584,00 |
| 06.01.2025 | 3,49 | 3,92 | 3,31 | 3,87 | 11,53% | 90.210,00 |
| 03.01.2025 | 3,14 | 3,51 | 3,07 | 3,47 | 13,03% | 32.101,00 |
| 02.01.2025 | 3,00 | 3,17 | 2,99 | 3,07 | 8,10% | 14.686,00 |
| 31.12.2024 | 3,10 | 3,10 | 2,82 | 2,84 | -11,25% | 17.035,00 |
| 30.12.2024 | 2,97 | 3,39 | 2,90 | 3,20 | 7,02% | 50.813,00 |
| 27.12.2024 | 2,77 | 3,00 | 2,77 | 2,99 | 7,94% | 28.720,00 |
| 24.12.2024 | 2,52 | 2,77 | 2,49 | 2,77 | 10,80% | 20.570,00 |
| 23.12.2024 | 2,38 | 2,56 | 2,38 | 2,50 | 4,60% | 16.372,00 |
| 20.12.2024 | 2,40 | 2,40 | 2,31 | 2,39 | 4,37% | 5.275,00 |
| 19.12.2024 | 2,26 | 2,42 | 2,26 | 2,29 | 1,78% | 6.568,00 |
| 18.12.2024 | 2,36 | 2,37 | 2,25 | 2,25 | -4,66% | 6.581,00 |
| 17.12.2024 | 2,40 | 2,40 | 2,32 | 2,36 | 0,43% | 2.954,00 |
| 16.12.2024 | 2,44 | 2,46 | 2,35 | 2,35 | 0,00% | 2.858,00 |
| 13.12.2024 | 2,42 | 2,43 | 2,35 | 2,35 | -3,29% | 1.222,00 |
| 12.12.2024 | 2,36 | 2,44 | 2,35 | 2,43 | 2,97% | 3.329,00 |
| 11.12.2024 | 2,40 | 2,44 | 2,36 | 2,36 | -2,88% | 1.937,00 |
| 10.12.2024 | 2,42 | 2,44 | 2,42 | 2,43 | 1,25% | 2.694,00 |
| 09.12.2024 | 2,42 | 2,46 | 2,31 | 2,40 | -0,41% | 4.708,00 |
| 06.12.2024 | 2,37 | 2,44 | 2,37 | 2,41 | 0,42% | 460,00 |
| 05.12.2024 | 2,45 | 2,45 | 2,40 | 2,40 | -3,23% | 1.984,00 |
| 04.12.2024 | 2,37 | 2,48 | 2,37 | 2,48 | 2,06% | 9.741,00 |
| 03.12.2024 | 2,36 | 2,45 | 2,36 | 2,43 | 0,00% | 8.447,00 |
| 02.12.2024 | 2,44 | 2,52 | 2,38 | 2,43 | -0,41% | 5.684,00 |
| 29.11.2024 | 2,44 | 2,45 | 2,43 | 2,44 | 0,00% | 1.435,00 |
| 28.11.2024 | 2,44 | 2,45 | 2,42 | 2,44 | 0,83% | 4.698,00 |
| 27.11.2024 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | 969,00 |
| 26.11.2024 | 2,45 | 2,45 | 2,42 | 2,42 | 0,00% | 10.438,00 |
| 25.11.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -1,63% | 7.144,00 |
| 22.11.2024 | 2,48 | 2,48 | 2,38 | 2,46 | 1,86% | 6.415,00 |
| 21.11.2024 | 2,35 | 2,56 | 2,29 | 2,42 | 4,09% | - |
| 20.11.2024 | 2,30 | 2,36 | 2,30 | 2,32 | 0,87% | 2.949,00 |
| 19.11.2024 | 2,38 | 2,38 | 2,25 | 2,30 | -3,36% | 5.834,00 |
| 18.11.2024 | 2,39 | 2,44 | 2,33 | 2,38 | 2,59% | 24.849,00 |
| 15.11.2024 | 2,10 | 2,40 | 2,10 | 2,32 | 18,07% | 72.176,00 |
| 14.11.2024 | 1,92 | 1,98 | 1,92 | 1,97 | 0,26% | 1.251,00 |
| 13.11.2024 | 2,00 | 2,00 | 1,96 | 1,96 | 2,62% | 138,00 |
| 12.11.2024 | 1,92 | 2,05 | 1,87 | 1,91 | -0,52% | 8.723,00 |
| 11.11.2024 | 1,98 | 1,99 | 1,92 | 1,92 | 1,05% | 5.907,00 |
| 08.11.2024 | 1,92 | 1,99 | 1,90 | 1,90 | -1,04% | 5.831,00 |
| 07.11.2024 | 1,92 | 1,92 | 1,90 | 1,92 | 0,26% | 389,00 |
| 06.11.2024 | 1,90 | 1,98 | 1,90 | 1,92 | -1,79% | 4.060,00 |
| 05.11.2024 | 1,92 | 1,98 | 1,91 | 1,95 | 1,56% | 1.106,00 |
| 04.11.2024 | 1,97 | 1,97 | 1,91 | 1,92 | 0,52% | 1.012,00 |
| 01.11.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | 361,00 |
| 31.10.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -2,78% | 2.568,00 |
| 30.10.2024 | 1,93 | 1,99 | 1,93 | 1,98 | 1,80% | 2.324,00 |
| 29.10.2024 | 1,94 | 1,97 | 1,94 | 1,94 | -0,26% | 1.333,00 |
| 28.10.2024 | 2,00 | 2,00 | 1,93 | 1,95 | 0,52% | 251,00 |
| 25.10.2024 | 2,02 | 2,02 | 1,93 | 1,94 | -0,51% | 1.176,00 |
| 24.10.2024 | 1,95 | 1,95 | 1,94 | 1,95 | 0,52% | 1.150,00 |
| 23.10.2024 | 1,98 | 2,04 | 1,93 | 1,94 | -1,02% | 5.133,00 |
| 22.10.2024 | 1,99 | 2,00 | 1,92 | 1,96 | 0,26% | 1.793,00 |
| 21.10.2024 | 1,92 | 1,99 | 1,91 | 1,95 | 1,56% | 3.201,00 |
| 18.10.2024 | 2,00 | 2,00 | 1,92 | 1,92 | -3,76% | 5.177,00 |
| 17.10.2024 | 2,04 | 2,07 | 2,00 | 2,00 | -1,72% | 1.844,00 |
| 16.10.2024 | 2,00 | 2,07 | 2,00 | 2,03 | 0,25% | 613,00 |
| 15.10.2024 | 2,05 | 2,05 | 2,00 | 2,03 | 1,76% | - |
| 14.10.2024 | 2,05 | 2,09 | 1,99 | 1,99 | -2,93% | 712,00 |
| 11.10.2024 | 2,04 | 2,05 | 1,96 | 2,05 | 2,50% | 3.750,00 |
| 10.10.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | 2.456,00 |
| 09.10.2024 | 2,05 | 2,05 | 2,04 | 2,04 | -0,49% | 79,00 |
| 08.10.2024 | 2,05 | 2,08 | 2,04 | 2,05 | -0,49% | 2.177,00 |
| 07.10.2024 | 2,06 | 2,11 | 2,05 | 2,06 | 0,00% | 1.044,00 |
| 04.10.2024 | 2,11 | 2,11 | 2,06 | 2,06 | 0,00% | 222,00 |
| 03.10.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 220,00 |
| 02.10.2024 | 2,13 | 2,13 | 2,08 | 2,08 | 1,46% | 18,00 |