2,780€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,80 | 2,80 | 2,78 | 2,79 | -0,18% | - |
| 01.04.2026 | 2,77 | 2,80 | 2,76 | 2,79 | 1,09% | 7.083,00 |
| 31.03.2026 | 2,75 | 2,77 | 2,72 | 2,76 | 0,36% | 1.216,00 |
| 30.03.2026 | 2,74 | 2,76 | 2,74 | 2,75 | 0,00% | 7.446,00 |
| 27.03.2026 | 2,74 | 2,75 | 2,71 | 2,75 | 0,36% | 1.319,00 |
| 26.03.2026 | 2,75 | 2,75 | 2,70 | 2,74 | -0,36% | 795,00 |
| 25.03.2026 | 2,70 | 2,75 | 2,66 | 2,75 | 1,48% | 7.281,00 |
| 24.03.2026 | 2,67 | 2,71 | 2,62 | 2,71 | 1,50% | 3.390,00 |
| 23.03.2026 | 2,60 | 2,67 | 2,56 | 2,67 | 2,69% | 9.057,00 |
| 20.03.2026 | 2,62 | 2,62 | 2,56 | 2,60 | -1,14% | 6.457,00 |
| 19.03.2026 | 2,61 | 2,65 | 2,61 | 2,63 | 0,77% | 12.571,00 |
| 18.03.2026 | 2,55 | 2,61 | 2,55 | 2,61 | 2,35% | 5.632,00 |
| 17.03.2026 | 2,59 | 2,59 | 2,54 | 2,55 | -1,54% | 3.817,00 |
| 16.03.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -1,52% | 1.534,00 |
| 13.03.2026 | 2,64 | 2,64 | 2,60 | 2,63 | -0,38% | 3.482,00 |
| 12.03.2026 | 2,73 | 2,73 | 2,58 | 2,64 | -3,30% | 7.603,00 |
| 11.03.2026 | 2,64 | 2,73 | 2,64 | 2,73 | 3,41% | 6.066,00 |
| 10.03.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -0,38% | 418,00 |
| 09.03.2026 | 2,59 | 2,65 | 2,59 | 2,65 | 0,00% | 2.120,00 |
| 06.03.2026 | 2,62 | 2,65 | 2,62 | 2,65 | 1,15% | 685,00 |
| 05.03.2026 | 2,74 | 2,74 | 2,59 | 2,62 | -4,38% | 29.665,00 |
| 04.03.2026 | 2,74 | 2,74 | 2,71 | 2,74 | 0,74% | 2.395,00 |
| 03.03.2026 | 2,74 | 2,74 | 2,70 | 2,72 | -1,09% | 33.968,00 |
| 02.03.2026 | 2,75 | 2,75 | 2,70 | 2,75 | 0,00% | 688,00 |
| 27.02.2026 | 2,64 | 2,75 | 2,64 | 2,75 | 3,77% | 6.310,00 |
| 26.02.2026 | 2,65 | 2,73 | 2,57 | 2,65 | 0,00% | 12.889,00 |
| 25.02.2026 | 2,63 | 2,69 | 2,61 | 2,65 | 1,15% | 15.352,00 |
| 24.02.2026 | 2,67 | 2,67 | 2,49 | 2,62 | -1,87% | 27.634,00 |
| 23.02.2026 | 2,73 | 2,75 | 2,60 | 2,67 | -2,20% | 20.470,00 |
| 20.02.2026 | 2,73 | 2,73 | 2,50 | 2,73 | -1,44% | 26.745,00 |
| 19.02.2026 | 2,78 | 2,78 | 2,75 | 2,77 | -0,72% | 438,00 |
| 18.02.2026 | 2,79 | 2,79 | 2,72 | 2,79 | 0,00% | 5.395,00 |
| 17.02.2026 | 2,75 | 2,79 | 2,75 | 2,79 | 0,36% | 2.451,00 |
| 16.02.2026 | 2,78 | 2,78 | 2,75 | 2,78 | -0,36% | 1.120,00 |
| 13.02.2026 | 2,82 | 2,82 | 2,73 | 2,79 | -1,06% | 4.895,00 |
| 12.02.2026 | 2,82 | 2,82 | 2,77 | 2,82 | 0,00% | 2.537,00 |
| 11.02.2026 | 2,76 | 2,82 | 2,67 | 2,82 | 2,17% | 10.100,00 |
| 10.02.2026 | 2,76 | 2,77 | 2,76 | 2,76 | 0,00% | 1.400,00 |
| 09.02.2026 | 2,78 | 2,78 | 2,75 | 2,76 | -1,08% | 773,00 |
| 06.02.2026 | 2,81 | 2,81 | 2,74 | 2,79 | -0,71% | 2.896,00 |
| 05.02.2026 | 2,81 | 2,81 | 2,78 | 2,81 | 0,00% | 1.333,00 |
| 04.02.2026 | 2,62 | 2,81 | 2,62 | 2,81 | -1,40% | 6.732,00 |
| 03.02.2026 | 2,85 | 2,85 | 2,81 | 2,85 | 0,00% | 1.252,00 |
| 02.02.2026 | 2,79 | 2,85 | 2,79 | 2,85 | 1,79% | 3.306,00 |
| 30.01.2026 | 2,80 | 2,81 | 2,80 | 2,80 | 11,11% | 16.812,00 |
| 29.01.2026 | 2,79 | 2,79 | 2,52 | 2,52 | -9,35% | 3.151,00 |
| 28.01.2026 | 2,79 | 2,81 | 2,78 | 2,78 | -0,36% | - |
| 27.01.2026 | 2,82 | 2,82 | 2,75 | 2,79 | -1,41% | 19.245,00 |
| 26.01.2026 | 2,83 | 2,83 | 2,79 | 2,83 | 0,00% | 1.885,00 |
| 23.01.2026 | 2,78 | 2,83 | 2,78 | 2,83 | 0,35% | 5.096,00 |
| 22.01.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 0,00% | 1.056,00 |
| 21.01.2026 | 2,82 | 2,83 | 2,82 | 2,82 | -0,35% | 426,00 |
| 20.01.2026 | 2,83 | 2,83 | 2,79 | 2,83 | 0,00% | 1.638,00 |
| 19.01.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 0,00% | 676,00 |
| 16.01.2026 | 2,80 | 2,83 | 2,79 | 2,83 | 1,07% | 1.518,00 |
| 15.01.2026 | 2,85 | 2,85 | 2,78 | 2,80 | -1,75% | 13.713,00 |
| 14.01.2026 | 2,86 | 2,86 | 2,83 | 2,85 | -0,35% | 1.010,00 |
| 13.01.2026 | 2,84 | 2,87 | 2,84 | 2,86 | 0,35% | 332,00 |
| 12.01.2026 | 2,84 | 2,85 | 2,82 | 2,85 | 0,35% | 2.232,00 |
| 09.01.2026 | 2,84 | 2,85 | 2,81 | 2,84 | 0,00% | 1.013,00 |
| 08.01.2026 | 2,85 | 2,85 | 2,82 | 2,84 | -0,35% | 529,00 |
| 07.01.2026 | 2,80 | 2,85 | 2,79 | 2,85 | 1,79% | 6.243,00 |
| 06.01.2026 | 2,84 | 2,85 | 2,80 | 2,80 | -1,41% | 3.550,00 |
| 05.01.2026 | 2,85 | 2,85 | 2,82 | 2,84 | -0,70% | 462,00 |
| 02.01.2026 | 2,86 | 2,86 | 2,82 | 2,86 | 0,35% | 924,00 |
| 31.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | 1,00 |
| 30.12.2025 | 2,85 | 2,89 | 2,84 | 2,84 | -1,73% | 1.952,00 |
| 29.12.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,40% | 4.114,00 |
| 24.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | 2.712,00 |
| 23.12.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,35% | 6.989,00 |
| 22.12.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,00% | 1.167,00 |
| 19.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | 610,00 |
| 18.12.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,35% | 2.064,00 |
| 17.12.2025 | 2,85 | 2,86 | 2,84 | 2,84 | -0,35% | 3.678,00 |
| 16.12.2025 | 2,85 | 2,86 | 2,84 | 2,85 | 0,00% | 740,00 |
| 15.12.2025 | 2,89 | 2,89 | 2,82 | 2,85 | -1,38% | 8.344,00 |
| 12.12.2025 | 2,89 | 2,89 | 2,88 | 2,89 | 0,00% | 363,00 |
| 11.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,34% | 1.244,00 |
| 10.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 339,00 |
| 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 |