8,700€
6,62%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 8,15 | 8,99 | 8,15 | 8,71 | 6,74% | - |
| 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 |
| 11.03.2025 | 7,70 | 7,92 | 7,12 | 7,12 | -11,22% | 41.952,00 |
| 10.03.2025 | 8,30 | 8,68 | 7,50 | 8,02 | -2,20% | 64.922,00 |
| 07.03.2025 | 9,14 | 9,14 | 7,06 | 8,20 | -11,26% | 266.361,00 |
| 06.03.2025 | 6,96 | 9,24 | 6,96 | 9,24 | 35,88% | 421.690,00 |
| 05.03.2025 | 5,86 | 7,00 | 5,80 | 6,80 | 20,57% | 259.399,00 |
| 04.03.2025 | 4,99 | 5,64 | 4,99 | 5,64 | 13,48% | 142.639,00 |
| 03.03.2025 | 4,84 | 4,99 | 4,73 | 4,97 | 6,20% | 82.387,00 |
| 28.02.2025 | 4,55 | 4,80 | 4,55 | 4,68 | -2,50% | 4.519,00 |
| 27.02.2025 | 4,69 | 4,82 | 4,63 | 4,80 | 0,21% | 13.242,00 |
| 26.02.2025 | 4,90 | 4,90 | 4,64 | 4,79 | -2,24% | 8.028,00 |
| 25.02.2025 | 4,84 | 4,90 | 4,78 | 4,90 | 2,94% | 25.623,00 |
| 24.02.2025 | 4,65 | 4,84 | 4,65 | 4,76 | 2,81% | 10.742,00 |
| 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 |