2,895€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,17% | - |
| 09.12.2025 | 2,90 | 2,90 | 2,89 | 2,90 | 0,00% | 2.045,00 |
| 08.12.2025 | 2,91 | 2,91 | 2,84 | 2,90 | 0,35% | 6.889,00 |
| 05.12.2025 | 2,89 | 2,89 | 2,85 | 2,89 | 0,35% | 3.272,00 |
| 04.12.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -2,04% | 1.798,00 |
| 03.12.2025 | 2,96 | 2,97 | 2,86 | 2,94 | -0,68% | 16.734,00 |
| 02.12.2025 | 2,95 | 2,97 | 2,92 | 2,96 | 0,34% | 534,00 |
| 01.12.2025 | 2,95 | 2,97 | 2,95 | 2,95 | -0,34% | 598,00 |
| 28.11.2025 | 2,95 | 2,98 | 2,86 | 2,96 | 0,00% | 20.123,00 |
| 27.11.2025 | 2,92 | 2,97 | 2,88 | 2,96 | 1,72% | 112.395,00 |
| 26.11.2025 | 2,88 | 2,92 | 2,88 | 2,91 | 1,04% | 14.030,00 |
| 25.11.2025 | 2,88 | 2,90 | 2,86 | 2,88 | 0,00% | 5.308,00 |
| 24.11.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,00% | 1.927,00 |
| 21.11.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 1,05% | 10.583,00 |
| 20.11.2025 | 2,86 | 2,86 | 2,80 | 2,85 | -0,35% | 4.683,00 |
| 19.11.2025 | 2,85 | 2,87 | 2,84 | 2,86 | 0,35% | 3.940,00 |
| 18.11.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,00% | 2.729,00 |
| 17.11.2025 | 2,88 | 2,88 | 2,82 | 2,85 | -1,38% | 2.663,00 |
| 14.11.2025 | 2,87 | 2,93 | 2,86 | 2,89 | 0,70% | 7.816,00 |
| 13.11.2025 | 2,86 | 2,88 | 2,83 | 2,87 | 0,00% | 4.447,00 |
| 12.11.2025 | 2,87 | 2,87 | 2,86 | 2,87 | 0,00% | 613,00 |
| 11.11.2025 | 2,87 | 2,87 | 2,84 | 2,87 | 0,00% | 1.158,00 |
| 10.11.2025 | 2,87 | 2,87 | 2,84 | 2,87 | 0,00% | 2.911,00 |
| 07.11.2025 | 2,87 | 2,89 | 2,84 | 2,87 | 0,00% | 1.415,00 |
| 06.11.2025 | 2,92 | 2,92 | 2,83 | 2,87 | -1,71% | 8.363,00 |
| 05.11.2025 | 2,92 | 2,92 | 2,89 | 2,92 | 0,00% | 1.371,00 |
| 04.11.2025 | 2,94 | 2,94 | 2,90 | 2,92 | -0,34% | 851,00 |
| 03.11.2025 | 2,91 | 2,96 | 2,91 | 2,93 | 0,69% | 12.966,00 |
| 31.10.2025 | 2,89 | 2,91 | 2,86 | 2,91 | 0,69% | 4.670,00 |
| 30.10.2025 | 2,92 | 2,93 | 2,89 | 2,89 | -1,03% | 3.101,00 |
| 29.10.2025 | 2,92 | 2,93 | 2,92 | 2,92 | 0,00% | 709,00 |
| 28.10.2025 | 2,92 | 2,95 | 2,89 | 2,92 | 0,00% | 2.451,00 |
| 27.10.2025 | 2,95 | 2,96 | 2,91 | 2,92 | -1,02% | 7.619,00 |
| 24.10.2025 | 2,93 | 2,98 | 2,91 | 2,95 | 1,03% | 12.054,00 |
| 23.10.2025 | 2,96 | 2,98 | 2,92 | 2,92 | -1,35% | 6.382,00 |
| 22.10.2025 | 2,96 | 2,98 | 2,95 | 2,96 | 0,00% | 5.247,00 |
| 21.10.2025 | 2,93 | 2,97 | 2,92 | 2,96 | 0,00% | 1.169,00 |
| 20.10.2025 | 2,92 | 2,97 | 2,92 | 2,96 | 1,37% | 4.909,00 |
| 17.10.2025 | 2,92 | 2,97 | 2,92 | 2,92 | -1,02% | 1.433,00 |
| 16.10.2025 | 2,96 | 2,97 | 2,95 | 2,95 | -0,34% | 1.949,00 |
| 15.10.2025 | 2,91 | 2,97 | 2,91 | 2,96 | 1,72% | 7.317,00 |
| 14.10.2025 | 2,95 | 2,95 | 2,82 | 2,91 | -1,36% | 14.114,00 |
| 13.10.2025 | 2,94 | 2,95 | 2,93 | 2,95 | 0,34% | 1.699,00 |
| 10.10.2025 | 2,95 | 2,95 | 2,94 | 2,94 | 0,34% | 189,00 |
| 09.10.2025 | 2,93 | 2,95 | 2,93 | 2,93 | 0,00% | 772,00 |
| 08.10.2025 | 2,96 | 2,96 | 2,93 | 2,93 | -1,35% | 1.490,00 |
| 07.10.2025 | 2,95 | 2,99 | 2,90 | 2,97 | 1,37% | 26.200,00 |
| 06.10.2025 | 2,93 | 2,99 | 2,90 | 2,93 | -1,01% | 16.737,00 |
| 03.10.2025 | 2,90 | 2,97 | 2,90 | 2,96 | 2,07% | 5.835,00 |
| 02.10.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -1,02% | 789,00 |
| 01.10.2025 | 2,94 | 2,97 | 2,86 | 2,93 | -1,01% | 2.276,00 |
| 30.09.2025 | 2,95 | 2,96 | 2,91 | 2,96 | 0,34% | 5.621,00 |
| 29.09.2025 | 2,88 | 2,95 | 2,88 | 2,95 | 2,43% | 12.808,00 |
| 26.09.2025 | 2,88 | 2,90 | 2,83 | 2,88 | -2,37% | 19.717,00 |
| 25.09.2025 | 2,89 | 2,96 | 2,89 | 2,95 | 2,43% | 10.606,00 |
| 24.09.2025 | 2,98 | 2,99 | 2,88 | 2,88 | -3,36% | 48.461,00 |
| 23.09.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 3,11% | 9.167,00 |
| 22.09.2025 | 2,95 | 2,98 | 2,88 | 2,89 | -2,03% | 14.205,00 |
| 19.09.2025 | 2,97 | 2,97 | 2,90 | 2,95 | -0,67% | 1.431,00 |
| 18.09.2025 | 2,96 | 2,97 | 2,95 | 2,97 | 0,00% | 3.338,00 |
| 17.09.2025 | 2,95 | 2,98 | 2,91 | 2,97 | 0,68% | 9.185,00 |
| 16.09.2025 | 2,97 | 2,99 | 2,88 | 2,95 | -0,34% | 16.731,00 |
| 15.09.2025 | 2,94 | 2,96 | 2,88 | 2,96 | 0,68% | 9.749,00 |
| 12.09.2025 | 2,87 | 2,95 | 2,84 | 2,94 | 2,80% | 10.961,00 |
| 11.09.2025 | 2,90 | 2,99 | 2,86 | 2,86 | -1,38% | 10.666,00 |
| 10.09.2025 | 2,99 | 3,00 | 2,85 | 2,90 | -2,68% | 11.726,00 |
| 09.09.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 0,00% | 3.004,00 |
| 08.09.2025 | 2,98 | 2,98 | 2,90 | 2,98 | -0,33% | 3.064,00 |
| 05.09.2025 | 3,00 | 3,01 | 2,98 | 2,99 | -0,33% | 3.285,00 |
| 04.09.2025 | 2,94 | 3,00 | 2,88 | 3,00 | 2,04% | 6.921,00 |
| 03.09.2025 | 2,88 | 2,95 | 2,87 | 2,94 | 0,68% | 5.778,00 |
| 02.09.2025 | 2,96 | 2,96 | 2,88 | 2,92 | -1,35% | 3.379,00 |
| 01.09.2025 | 2,98 | 2,99 | 2,88 | 2,96 | -1,00% | 18.311,00 |
| 29.08.2025 | 2,98 | 2,99 | 2,97 | 2,99 | 0,34% | 32,00 |
| 28.08.2025 | 2,90 | 2,99 | 2,90 | 2,98 | 2,41% | 2.956,00 |
| 27.08.2025 | 2,95 | 2,95 | 2,86 | 2,91 | -1,69% | 5.201,00 |
| 26.08.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 0,34% | 597,00 |
| 25.08.2025 | 2,96 | 2,97 | 2,95 | 2,95 | -0,67% | 384,00 |
| 22.08.2025 | 2,96 | 2,97 | 2,90 | 2,97 | 0,00% | 4.141,00 |
| 21.08.2025 | 2,98 | 2,99 | 2,92 | 2,97 | -0,67% | 699,00 |
| 20.08.2025 | 2,95 | 2,99 | 2,94 | 2,99 | 1,36% | 4.140,00 |
| 19.08.2025 | 2,99 | 2,99 | 2,93 | 2,95 | -1,34% | 1.282,00 |
| 18.08.2025 | 3,07 | 3,07 | 2,94 | 2,99 | -2,61% | 1.721,00 |
| 15.08.2025 | 2,99 | 3,11 | 2,99 | 3,07 | -1,29% | 2.516,00 |
| 14.08.2025 | 2,96 | 3,12 | 2,93 | 3,11 | 5,07% | 21.146,00 |
| 13.08.2025 | 2,92 | 2,97 | 2,92 | 2,96 | -0,67% | 1.516,00 |
| 12.08.2025 | 2,98 | 2,98 | 2,93 | 2,98 | 0,00% | 472,00 |
| 11.08.2025 | 2,97 | 2,98 | 2,91 | 2,98 | 0,34% | 4.318,00 |
| 08.08.2025 | 2,98 | 2,98 | 2,92 | 2,97 | -0,34% | 1.811,00 |
| 07.08.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 0,34% | 782,00 |
| 06.08.2025 | 2,96 | 2,99 | 2,92 | 2,97 | 0,00% | 13.972,00 |
| 05.08.2025 | 3,00 | 3,00 | 2,94 | 2,97 | -1,00% | 2.594,00 |
| 04.08.2025 | 2,96 | 3,00 | 2,94 | 3,00 | 1,35% | 11.129,00 |
| 01.08.2025 | 2,96 | 2,99 | 2,91 | 2,96 | -1,33% | 4.825,00 |
| 31.07.2025 | 2,97 | 3,00 | 2,97 | 3,00 | 1,01% | 92.075,00 |
| 30.07.2025 | 3,00 | 3,01 | 2,94 | 2,97 | -1,33% | 2.384,00 |
| 29.07.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 0,67% | 1.448,00 |
| 28.07.2025 | 2,99 | 2,99 | 2,96 | 2,99 | 1,01% | 940,00 |
| 25.07.2025 | 3,00 | 3,00 | 2,93 | 2,96 | -1,33% | 3.600,00 |
| 24.07.2025 | 2,99 | 3,00 | 2,96 | 3,00 | 0,33% | 951,00 |