2,965€
1,89%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,91 | 2,97 | 2,91 | 2,97 | 1,89% | - |
| 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 |
| 23.07.2025 | 2,99 | 2,99 | 2,96 | 2,99 | 0,00% | 1.695,00 |
| 22.07.2025 | 3,00 | 3,00 | 2,96 | 2,99 | -0,33% | 1.426,00 |
| 21.07.2025 | 3,00 | 3,00 | 2,99 | 3,00 | 0,00% | 205,00 |
| 18.07.2025 | 2,97 | 3,00 | 2,91 | 3,00 | 1,01% | 7.453,00 |
| 17.07.2025 | 3,05 | 3,05 | 2,97 | 2,97 | -2,62% | 801,00 |
| 16.07.2025 | 3,05 | 3,05 | 3,01 | 3,05 | 0,00% | 3.755,00 |
| 15.07.2025 | 3,00 | 3,05 | 2,96 | 3,05 | 1,67% | 3.248,00 |
| 14.07.2025 | 3,02 | 3,05 | 2,83 | 3,00 | -1,32% | 9.162,00 |
| 11.07.2025 | 3,05 | 3,05 | 3,02 | 3,04 | -0,33% | 4.919,00 |
| 10.07.2025 | 3,06 | 3,06 | 3,03 | 3,05 | -0,33% | 15.989,00 |
| 09.07.2025 | 3,08 | 3,09 | 3,04 | 3,06 | -0,97% | 1.865,00 |
| 08.07.2025 | 3,09 | 3,09 | 3,08 | 3,09 | 0,00% | 273,00 |
| 07.07.2025 | 3,11 | 3,11 | 3,06 | 3,09 | -0,64% | 3.079,00 |
| 04.07.2025 | 3,12 | 3,15 | 3,03 | 3,11 | -0,64% | 4.612,00 |
| 03.07.2025 | 3,16 | 3,16 | 3,08 | 3,13 | -1,26% | 1.402,00 |
| 02.07.2025 | 3,14 | 3,17 | 3,09 | 3,17 | 0,96% | 2.469,00 |
| 01.07.2025 | 3,15 | 3,15 | 3,14 | 3,14 | -0,32% | 8,00 |
| 30.06.2025 | 3,02 | 3,15 | 3,01 | 3,15 | 2,61% | 9.849,00 |
| 27.06.2025 | 3,08 | 3,08 | 3,01 | 3,07 | 0,00% | 4.870,00 |
| 26.06.2025 | 3,15 | 3,15 | 3,07 | 3,07 | -2,54% | 3.354,00 |
| 25.06.2025 | 3,15 | 3,15 | 3,14 | 3,15 | 0,00% | 1.041,00 |
| 24.06.2025 | 3,20 | 3,20 | 3,15 | 3,15 | -1,56% | 10.502,00 |
| 23.06.2025 | 3,25 | 3,25 | 3,20 | 3,20 | -1,23% | 1.631,00 |
| 20.06.2025 | 3,24 | 3,25 | 3,22 | 3,24 | -0,31% | 1.683,00 |
| 19.06.2025 | 3,23 | 3,25 | 3,20 | 3,25 | 0,93% | 2.887,00 |
| 18.06.2025 | 3,25 | 3,25 | 3,20 | 3,22 | -0,92% | 2.406,00 |
| 17.06.2025 | 3,28 | 3,28 | 3,24 | 3,25 | -0,91% | 1.371,00 |
| 16.06.2025 | 3,26 | 3,28 | 3,22 | 3,28 | -0,30% | 1.183,00 |
| 13.06.2025 | 3,25 | 3,29 | 3,20 | 3,29 | 1,54% | 2.096,00 |
| 12.06.2025 | 3,25 | 3,25 | 3,20 | 3,24 | -0,31% | 2.724,00 |
| 11.06.2025 | 3,24 | 3,25 | 3,22 | 3,25 | 0,31% | 1.538,00 |
| 10.06.2025 | 3,25 | 3,29 | 3,24 | 3,24 | 0,00% | 11.181,00 |
| 09.06.2025 | 3,24 | 3,25 | 3,24 | 3,24 | 0,00% | 1.643,00 |
| 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 |