7,420€
-0,54%
Echtzeit-Aktienkurs PARROT S.A. INH. EO-,1524
Bid:
Ask:
Aktienkurse zur PARROT S.A. INH. EO-,1524 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,50 | 7,52 | 7,37 | 7,44 | -0,27% | 22.807,00 |
| 11.11.2026 | 7,46 | 7,58 | 7,44 | 7,46 | 0,00% | 23.825,00 |
| 10.11.2026 | 7,64 | 7,76 | 7,38 | 7,46 | -2,10% | 36.514,00 |
| 09.11.2026 | 7,30 | 7,76 | 7,27 | 7,62 | 4,38% | 44.120,00 |
| 06.11.2026 | 7,32 | 7,50 | 7,29 | 7,30 | -1,08% | 33.710,00 |
| 05.11.2026 | 7,78 | 7,81 | 7,33 | 7,38 | -5,38% | 33.590,00 |
| 04.11.2026 | 8,10 | 8,25 | 7,80 | 7,80 | -3,23% | 42.060,00 |
| 03.11.2026 | 7,74 | 8,19 | 7,70 | 8,06 | 4,40% | 56.888,00 |
| 02.11.2026 | 7,39 | 7,72 | 7,25 | 7,72 | 4,18% | 39.915,00 |
| 30.10.2026 | 7,97 | 7,97 | 7,30 | 7,41 | -6,79% | 65.138,00 |
| 29.10.2026 | 7,82 | 7,99 | 7,64 | 7,95 | 1,92% | 35.217,00 |
| 28.10.2026 | 8,20 | 8,24 | 7,73 | 7,80 | -0,38% | 103.083,00 |
| 27.10.2026 | 7,71 | 7,94 | 7,62 | 7,83 | 1,82% | 32.172,00 |
| 26.10.2026 | 7,55 | 7,75 | 7,50 | 7,69 | 1,99% | 44.710,00 |
| 23.10.2026 | 7,49 | 7,62 | 7,49 | 7,54 | 0,40% | 21.353,00 |
| 22.10.2026 | 7,73 | 7,73 | 7,38 | 7,51 | -2,59% | 39.782,00 |
| 21.10.2026 | 7,63 | 7,83 | 7,63 | 7,71 | 1,31% | 22.569,00 |
| 20.10.2026 | 7,66 | 7,68 | 7,32 | 7,61 | -0,39% | 43.861,00 |
| 19.10.2026 | 7,94 | 7,97 | 7,60 | 7,64 | -4,74% | 45.763,00 |
| 16.10.2026 | 7,82 | 8,09 | 7,82 | 8,02 | 3,08% | 25.557,00 |
| 15.10.2026 | 7,72 | 7,87 | 7,55 | 7,78 | 0,52% | 35.103,00 |
| 14.10.2026 | 7,66 | 7,87 | 7,65 | 7,74 | 1,84% | 22.380,00 |
| 13.10.2026 | 7,70 | 7,81 | 7,52 | 7,60 | 0,00% | 33.850,00 |
| 12.10.2026 | 7,81 | 8,08 | 7,60 | 7,60 | 0,40% | 65.634,00 |
| 09.10.2026 | 7,61 | 7,75 | 7,57 | 7,57 | 0,00% | 39.312,00 |
| 08.10.2026 | 7,90 | 7,90 | 7,57 | 7,57 | -4,90% | 29.458,00 |
| 07.10.2026 | 8,08 | 8,15 | 7,93 | 7,96 | -1,73% | 41.563,00 |
| 06.10.2026 | 8,15 | 8,24 | 8,00 | 8,10 | -0,25% | 34.438,00 |
| 05.10.2026 | 8,26 | 8,32 | 8,06 | 8,12 | -1,93% | 37.232,00 |
| 02.10.2026 | 8,28 | 8,37 | 8,20 | 8,28 | 0,73% | 55.107,00 |
| 01.10.2026 | 8,27 | 8,63 | 8,22 | 8,22 | -0,12% | 48.709,00 |
| 30.09.2026 | 8,80 | 8,80 | 8,20 | 8,23 | -6,69% | 117.475,00 |
| 29.09.2026 | 8,92 | 9,09 | 8,82 | 8,82 | 0,00% | 19.557,00 |
| 28.09.2026 | 8,89 | 9,02 | 8,82 | 8,82 | -0,56% | 22.433,00 |
| 25.09.2026 | 9,18 | 9,18 | 8,83 | 8,87 | -3,17% | 58.053,00 |
| 24.09.2026 | 9,27 | 9,27 | 9,06 | 9,16 | -1,61% | 32.115,00 |
| 23.09.2026 | 9,39 | 9,56 | 9,28 | 9,31 | 0,11% | 26.110,00 |
| 22.09.2026 | 9,20 | 9,67 | 9,14 | 9,30 | 1,53% | 35.682,00 |
| 21.09.2026 | 9,14 | 9,24 | 9,07 | 9,16 | 0,44% | 30.167,00 |
| 18.09.2026 | 9,31 | 9,44 | 9,12 | 9,12 | -1,62% | 28.472,00 |
| 17.09.2026 | 9,14 | 9,38 | 9,08 | 9,27 | 1,64% | 32.844,00 |
| 16.09.2026 | 9,18 | 9,32 | 9,10 | 9,12 | -0,87% | 24.744,00 |
| 15.09.2026 | 9,40 | 9,44 | 9,17 | 9,20 | -1,29% | 33.202,00 |
| 14.09.2026 | 9,40 | 9,42 | 9,25 | 9,32 | -0,21% | 25.593,00 |
| 11.09.2026 | 9,27 | 9,35 | 9,25 | 9,34 | 0,54% | 21.340,00 |
| 10.09.2026 | 9,30 | 9,37 | 9,05 | 9,29 | 0,87% | 35.000,00 |
| 09.09.2026 | 9,58 | 9,58 | 9,21 | 9,21 | -4,06% | 29.073,00 |
| 08.09.2026 | 9,27 | 9,60 | 9,17 | 9,60 | 3,78% | 20.657,00 |
| 07.09.2026 | 9,27 | 9,41 | 9,19 | 9,25 | -1,28% | 42.121,00 |
| 04.09.2026 | 9,67 | 9,75 | 9,27 | 9,37 | -2,90% | 32.472,00 |
| 03.09.2026 | 9,26 | 9,74 | 9,16 | 9,65 | 4,89% | 55.118,00 |
| 02.09.2026 | 9,39 | 9,46 | 9,10 | 9,20 | -0,43% | 24.326,00 |
| 01.09.2026 | 9,37 | 9,43 | 9,12 | 9,24 | -1,18% | 27.956,00 |
| 31.08.2026 | 9,17 | 9,48 | 9,10 | 9,35 | 2,86% | 92.413,00 |
| 28.08.2026 | 9,26 | 9,49 | 9,03 | 9,09 | -1,62% | 95.345,00 |
| 27.08.2026 | 9,22 | 9,47 | 9,20 | 9,24 | 0,43% | 54.147,00 |
| 26.08.2026 | 9,44 | 9,50 | 9,20 | 9,20 | -2,75% | 33.856,00 |
| 25.08.2026 | 9,52 | 9,67 | 9,42 | 9,46 | -0,63% | 32.612,00 |
| 24.08.2026 | 9,59 | 9,60 | 9,29 | 9,52 | -0,94% | 45.433,00 |
| 21.08.2026 | 9,51 | 9,70 | 9,44 | 9,61 | 0,84% | 27.824,00 |
| 20.08.2026 | 9,78 | 9,84 | 9,45 | 9,53 | -2,76% | 55.227,00 |
| 19.08.2026 | 9,90 | 10,04 | 9,74 | 9,80 | -1,11% | 26.356,00 |
| 18.08.2026 | 10,22 | 10,22 | 9,91 | 9,91 | -2,65% | 27.541,00 |
| 17.08.2026 | 10,02 | 10,46 | 10,00 | 10,18 | 2,62% | 69.650,00 |
| 14.08.2026 | 9,86 | 9,98 | 9,70 | 9,92 | 0,40% | 31.642,00 |
| 13.08.2026 | 9,78 | 9,98 | 9,73 | 9,88 | 1,23% | 31.504,00 |
| 12.08.2026 | 10,00 | 10,10 | 9,76 | 9,76 | -2,30% | 25.436,00 |
| 11.08.2026 | 9,89 | 10,08 | 9,81 | 9,99 | 1,11% | 31.532,00 |
| 10.08.2026 | 9,82 | 10,00 | 9,63 | 9,88 | 0,61% | 40.533,00 |
| 07.08.2026 | 9,95 | 10,12 | 9,76 | 9,82 | -1,50% | 35.943,00 |
| 06.08.2026 | 9,91 | 10,08 | 9,75 | 9,97 | 0,40% | 33.174,00 |
| 05.08.2026 | 10,00 | 10,20 | 9,80 | 9,93 | -1,49% | 37.336,00 |
| 04.08.2026 | 9,87 | 10,14 | 9,71 | 10,08 | 2,34% | 51.926,00 |
| 03.08.2026 | 10,64 | 11,20 | 9,60 | 9,85 | -0,91% | 166.711,00 |
| 31.07.2026 | 10,10 | 10,16 | 9,64 | 9,94 | -1,19% | 53.532,00 |
| 30.07.2026 | 9,69 | 10,18 | 9,66 | 10,06 | 3,93% | 25.258,00 |
| 29.07.2026 | 9,58 | 9,88 | 9,54 | 9,68 | 0,62% | 23.677,00 |
| 28.07.2026 | 9,72 | 9,92 | 9,60 | 9,62 | -0,31% | 35.334,00 |
| 27.07.2026 | 10,10 | 10,12 | 9,65 | 9,65 | -3,50% | 30.881,00 |
| 24.07.2026 | 9,95 | 10,26 | 9,93 | 10,00 | 0,10% | 22.152,00 |
| 23.07.2026 | 10,42 | 10,50 | 9,99 | 9,99 | -4,49% | 25.793,00 |
| 22.07.2026 | 10,48 | 10,62 | 10,40 | 10,46 | -0,19% | 28.168,00 |
| 21.07.2026 | 10,40 | 10,70 | 10,36 | 10,48 | 0,38% | 24.591,00 |
| 20.07.2026 | 10,66 | 10,66 | 10,30 | 10,44 | -1,69% | 23.093,00 |
| 17.07.2026 | 10,72 | 10,72 | 10,24 | 10,62 | -0,56% | 87.400,00 |
| 16.07.2026 | 10,72 | 10,80 | 10,60 | 10,68 | -0,74% | 20.516,00 |
| 15.07.2026 | 10,82 | 10,90 | 10,74 | 10,76 | -0,37% | 14.897,00 |
| 14.07.2026 | 10,70 | 10,80 | 10,58 | 10,80 | 0,56% | 18.197,00 |
| 13.07.2026 | 10,86 | 10,88 | 10,62 | 10,74 | -0,92% | 22.449,00 |
| 10.07.2026 | 10,82 | 11,10 | 10,82 | 10,84 | 0,18% | 33.570,00 |
| 09.07.2026 | 10,64 | 10,96 | 10,60 | 10,82 | 2,08% | 33.079,00 |
| 08.07.2026 | 10,70 | 10,78 | 10,38 | 10,60 | -1,30% | 47.580,00 |
| 07.07.2026 | 11,04 | 11,24 | 10,56 | 10,74 | -2,19% | 49.783,00 |
| 06.07.2026 | 10,90 | 11,08 | 10,56 | 10,98 | 1,29% | 117.511,00 |
| 03.07.2026 | 10,50 | 10,94 | 10,38 | 10,84 | 3,63% | 80.637,00 |
| 02.07.2026 | 10,14 | 10,50 | 9,94 | 10,46 | 2,95% | 43.912,00 |
| 01.07.2026 | 10,12 | 10,42 | 10,02 | 10,16 | 0,59% | 65.850,00 |
| 30.06.2026 | 9,75 | 10,20 | 9,62 | 10,10 | 4,02% | 92.551,00 |
| 29.06.2026 | 9,64 | 9,78 | 9,59 | 9,71 | 1,57% | 44.556,00 |
| 26.06.2026 | 9,21 | 9,58 | 8,93 | 9,56 | 4,03% | 51.845,00 |