3,245€
-0,15%
Echtzeit-Aktienkurs Marie Brizard Wine & Spirits S.A.
Bid:
Ask:
Aktienkurse zur Marie Brizard Wine & Spirits S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,24 | 3,25 | 3,22 | 3,24 | -0,31% | 1.808,00 |
| 05.06.2025 | 3,25 | 3,26 | 3,24 | 3,25 | 0,00% | 3.522,00 |
| 04.06.2025 | 3,24 | 3,25 | 3,22 | 3,25 | 0,31% | 1.627,00 |
| 03.06.2025 | 3,25 | 3,25 | 3,20 | 3,24 | -0,31% | 2.608,00 |
| 02.06.2025 | 3,22 | 3,25 | 3,22 | 3,25 | 0,62% | 3.758,00 |
| 30.05.2025 | 3,26 | 3,26 | 3,23 | 3,23 | -0,31% | 4.502,00 |
| 29.05.2025 | 3,21 | 3,25 | 3,21 | 3,24 | 1,25% | 17.818,00 |
| 28.05.2025 | 3,21 | 3,23 | 3,20 | 3,20 | 0,00% | 3.797,00 |
| 27.05.2025 | 3,25 | 3,25 | 3,20 | 3,20 | 0,00% | 250,00 |
| 26.05.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -0,31% | 290,00 |
| 23.05.2025 | 3,21 | 3,25 | 3,21 | 3,21 | 0,94% | 6.624,00 |
| 22.05.2025 | 3,18 | 3,21 | 3,18 | 3,18 | 0,00% | 4.789,00 |
| 21.05.2025 | 3,19 | 3,19 | 3,18 | 3,18 | 0,00% | 871,00 |
| 20.05.2025 | 3,20 | 3,20 | 3,13 | 3,18 | -0,93% | 3.213,00 |
| 19.05.2025 | 3,18 | 3,23 | 3,18 | 3,21 | 0,94% | 3.519,00 |
| 16.05.2025 | 3,18 | 3,19 | 3,16 | 3,18 | -0,31% | 1.084,00 |
| 15.05.2025 | 3,20 | 3,21 | 3,19 | 3,19 | -0,31% | 1.211,00 |
| 14.05.2025 | 3,21 | 3,21 | 3,18 | 3,20 | -0,31% | 11.275,00 |
| 13.05.2025 | 3,20 | 3,25 | 3,20 | 3,21 | -1,23% | 3.975,00 |
| 12.05.2025 | 3,26 | 3,27 | 3,12 | 3,25 | -0,31% | 15.197,00 |
| 09.05.2025 | 3,16 | 3,26 | 3,15 | 3,26 | 2,84% | 7.008,00 |
| 08.05.2025 | 3,15 | 3,20 | 3,15 | 3,17 | 0,63% | 4.886,00 |
| 07.05.2025 | 3,18 | 3,19 | 3,14 | 3,15 | -0,94% | 1.705,00 |
| 06.05.2025 | 3,18 | 3,19 | 3,18 | 3,18 | 0,00% | 1.696,00 |
| 05.05.2025 | 3,22 | 3,22 | 3,18 | 3,18 | -1,24% | 4.949,00 |
| 02.05.2025 | 3,23 | 3,26 | 3,18 | 3,22 | 0,00% | 2.338,00 |
| 30.04.2025 | 3,23 | 3,23 | 3,20 | 3,22 | 0,00% | 1.168,00 |
| 29.04.2025 | 3,15 | 3,23 | 3,04 | 3,22 | 2,22% | 6.766,00 |
| 28.04.2025 | 3,17 | 3,25 | 3,12 | 3,15 | -0,32% | 4.399,00 |
| 25.04.2025 | 3,20 | 3,23 | 3,14 | 3,16 | -2,47% | 4.347,00 |
| 24.04.2025 | 3,23 | 3,24 | 3,20 | 3,24 | 0,31% | 3.631,00 |
| 23.04.2025 | 3,18 | 3,24 | 3,18 | 3,23 | 0,00% | 7.907,00 |
| 22.04.2025 | 3,23 | 3,23 | 3,20 | 3,23 | 0,62% | 5.112,00 |
| 17.04.2025 | 3,26 | 3,26 | 3,18 | 3,21 | -1,53% | 14.075,00 |
| 16.04.2025 | 3,25 | 3,28 | 3,24 | 3,26 | 0,31% | 5.158,00 |
| 15.04.2025 | 3,11 | 3,25 | 3,10 | 3,25 | 4,50% | 4.100,00 |
| 14.04.2025 | 3,07 | 3,17 | 3,06 | 3,11 | 1,30% | 3.999,00 |
| 11.04.2025 | 3,07 | 3,07 | 3,06 | 3,07 | 0,00% | 1.430,00 |
| 10.04.2025 | 3,01 | 3,09 | 3,00 | 3,07 | 2,68% | 8.149,00 |
| 09.04.2025 | 3,07 | 3,07 | 2,98 | 2,99 | -2,61% | 8.069,00 |
| 08.04.2025 | 2,99 | 3,07 | 2,99 | 3,07 | 2,33% | 3.602,00 |
| 07.04.2025 | 3,01 | 3,03 | 2,83 | 3,00 | -3,85% | 17.027,00 |
| 04.04.2025 | 3,21 | 3,21 | 3,01 | 3,12 | -2,80% | 16.943,00 |
| 03.04.2025 | 3,32 | 3,32 | 3,00 | 3,21 | -3,89% | 13.081,00 |
| 02.04.2025 | 3,26 | 3,39 | 3,24 | 3,34 | 2,14% | 11.917,00 |
| 01.04.2025 | 3,26 | 3,27 | 3,24 | 3,27 | 0,31% | 2.019,00 |
| 31.03.2025 | 3,32 | 3,33 | 3,26 | 3,26 | -2,98% | 3.219,00 |
| 28.03.2025 | 3,15 | 3,37 | 3,15 | 3,36 | 6,67% | 14.687,00 |
| 27.03.2025 | 3,09 | 3,25 | 3,09 | 3,15 | 1,61% | 4.979,00 |
| 26.03.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 2,65% | 9.827,00 |
| 25.03.2025 | 3,07 | 3,07 | 3,02 | 3,02 | -1,95% | 4.279,00 |
| 24.03.2025 | 3,07 | 3,09 | 3,06 | 3,08 | 0,33% | 1.940,00 |
| 21.03.2025 | 3,05 | 3,07 | 2,93 | 3,07 | 0,66% | 48.910,00 |
| 20.03.2025 | 3,04 | 3,05 | 3,04 | 3,05 | -0,97% | 6.831,00 |
| 19.03.2025 | 3,02 | 3,08 | 3,01 | 3,08 | 2,33% | 9.560,00 |
| 18.03.2025 | 3,06 | 3,07 | 3,01 | 3,01 | -1,63% | 8.554,00 |
| 17.03.2025 | 3,08 | 3,08 | 3,03 | 3,06 | -0,97% | 9.123,00 |
| 14.03.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -0,64% | 3.094,00 |
| 13.03.2025 | 3,10 | 3,11 | 3,08 | 3,11 | 0,32% | 5.216,00 |
| 12.03.2025 | 3,13 | 3,13 | 3,07 | 3,10 | -0,64% | 6.552,00 |
| 11.03.2025 | 3,14 | 3,15 | 3,12 | 3,12 | -0,64% | 4.310,00 |
| 10.03.2025 | 3,18 | 3,18 | 3,14 | 3,14 | -1,57% | 4.461,00 |
| 07.03.2025 | 3,14 | 3,19 | 3,13 | 3,19 | 1,27% | 6.323,00 |
| 06.03.2025 | 3,16 | 3,17 | 3,11 | 3,15 | -0,63% | 8.924,00 |
| 05.03.2025 | 3,18 | 3,19 | 3,10 | 3,17 | -0,31% | 20.515,00 |
| 04.03.2025 | 3,24 | 3,24 | 3,18 | 3,18 | -1,85% | 5.594,00 |
| 03.03.2025 | 3,35 | 3,35 | 3,24 | 3,24 | -3,28% | 11.001,00 |
| 28.02.2025 | 3,37 | 3,37 | 3,23 | 3,35 | -1,18% | 10,00 |
| 27.02.2025 | 3,30 | 3,39 | 3,22 | 3,39 | 5,94% | 28.503,00 |
| 26.02.2025 | 3,28 | 3,28 | 3,20 | 3,20 | -3,03% | 10.759,00 |
| 25.02.2025 | 3,38 | 3,38 | 3,30 | 3,30 | -2,37% | 2.598,00 |
| 24.02.2025 | 3,42 | 3,42 | 3,38 | 3,38 | -1,74% | 2.102,00 |
| 21.02.2025 | 3,45 | 3,45 | 3,42 | 3,44 | 0,00% | 1.521,00 |
| 20.02.2025 | 3,54 | 3,54 | 3,44 | 3,44 | -2,82% | 3.962,00 |
| 19.02.2025 | 3,32 | 3,63 | 3,32 | 3,54 | 5,99% | 22.377,00 |
| 18.02.2025 | 3,33 | 3,34 | 3,31 | 3,34 | 0,30% | 97.209,00 |
| 17.02.2025 | 3,34 | 3,35 | 3,32 | 3,33 | -0,30% | 4.985,00 |
| 14.02.2025 | 3,40 | 3,40 | 3,34 | 3,34 | -2,62% | 14.440,00 |
| 13.02.2025 | 3,37 | 3,43 | 3,37 | 3,43 | 1,48% | 3.462,00 |
| 12.02.2025 | 3,39 | 3,39 | 3,32 | 3,38 | 0,00% | 5.381,00 |
| 11.02.2025 | 3,32 | 3,42 | 3,28 | 3,38 | 1,81% | 22.160,00 |
| 10.02.2025 | 3,41 | 3,41 | 3,30 | 3,32 | -2,64% | 22.776,00 |
| 07.02.2025 | 3,48 | 3,48 | 3,40 | 3,41 | -2,01% | 4.795,00 |
| 06.02.2025 | 3,50 | 3,52 | 3,46 | 3,48 | -1,14% | 6.596,00 |
| 05.02.2025 | 3,55 | 3,56 | 3,52 | 3,52 | -0,85% | 14.273,00 |
| 04.02.2025 | 3,50 | 3,55 | 3,49 | 3,55 | 1,43% | 10.072,00 |
| 03.02.2025 | 3,43 | 3,50 | 3,43 | 3,50 | 0,57% | 8.564,00 |
| 31.01.2025 | 3,48 | 3,48 | 3,44 | 3,48 | -0,29% | 7.554,00 |
| 30.01.2025 | 3,56 | 3,57 | 3,49 | 3,49 | -1,97% | 9.775,00 |
| 29.01.2025 | 3,60 | 3,60 | 3,54 | 3,56 | -1,11% | 4.426,00 |
| 28.01.2025 | 3,60 | 3,60 | 3,58 | 3,60 | -0,28% | 2.634,00 |
| 27.01.2025 | 3,60 | 3,61 | 3,56 | 3,61 | 0,28% | 2.452,00 |
| 24.01.2025 | 3,62 | 3,64 | 3,31 | 3,60 | -0,83% | 35.710,00 |
| 23.01.2025 | 3,68 | 3,68 | 3,55 | 3,63 | -1,36% | 7.818,00 |
| 22.01.2025 | 3,68 | 3,69 | 3,68 | 3,68 | -0,27% | 3.104,00 |
| 21.01.2025 | 3,69 | 3,70 | 3,68 | 3,69 | 0,27% | 2.926,00 |
| 20.01.2025 | 3,74 | 3,74 | 3,68 | 3,68 | -2,39% | 5.251,00 |
| 17.01.2025 | 3,77 | 3,78 | 3,72 | 3,77 | 0,27% | 2.938,00 |
| 16.01.2025 | 3,76 | 3,77 | 3,76 | 3,76 | 0,00% | 1.401,00 |
| 15.01.2025 | 3,81 | 3,81 | 3,76 | 3,76 | -1,31% | 3.753,00 |