46,455€
-3,80%
Echtzeit-Aktienkurs BRKFLD AS.M.LTD CL.A
Bid:
Ask:
Aktienkurse zur BRKFLD AS.M.LTD CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 48,13 | 48,61 | 45,74 | 46,53 | -3,64% | 1.410,00 |
| 04.11.2026 | 45,41 | 48,70 | 45,41 | 48,29 | 5,79% | 3.160,00 |
| 03.11.2026 | 45,71 | 46,41 | 45,35 | 45,65 | -0,77% | 6.972,00 |
| 02.11.2026 | 43,28 | 46,69 | 43,10 | 46,00 | 6,35% | 360,00 |
| 30.10.2026 | 43,47 | 43,52 | 42,58 | 43,26 | 0,03% | 758,00 |
| 29.10.2026 | 42,71 | 43,80 | 42,44 | 43,24 | 1,90% | 14,00 |
| 28.10.2026 | 41,91 | 42,72 | 41,88 | 42,44 | 1,02% | 115,00 |
| 27.10.2026 | 42,24 | 42,74 | 41,96 | 42,01 | -0,25% | 70,00 |
| 26.10.2026 | 42,19 | 42,48 | 41,76 | 42,11 | 0,04% | - |
| 23.10.2026 | 42,30 | 42,40 | 41,78 | 42,10 | -0,85% | 269,00 |
| 22.10.2026 | 40,76 | 42,56 | 40,64 | 42,46 | 3,45% | 461,00 |
| 21.10.2026 | 40,96 | 41,29 | 40,71 | 41,04 | -0,11% | 24,00 |
| 20.10.2026 | 40,34 | 41,42 | 40,23 | 41,09 | 1,76% | 28,00 |
| 19.10.2026 | 40,56 | 40,71 | 40,16 | 40,38 | 0,14% | 245,00 |
| 16.10.2026 | 41,03 | 41,43 | 40,06 | 40,32 | -1,56% | 850,00 |
| 15.10.2026 | 40,90 | 41,10 | 40,86 | 40,96 | 2,41% | - |
| 14.10.2026 | 40,49 | 40,84 | 39,48 | 40,00 | -1,00% | 136,00 |
| 13.10.2026 | 41,03 | 41,29 | 40,35 | 40,40 | -1,70% | 3.094,00 |
| 12.10.2026 | 41,04 | 41,74 | 40,97 | 41,10 | 0,20% | 904,00 |
| 09.10.2026 | 40,22 | 41,69 | 40,21 | 41,02 | 1,79% | 2.043,00 |
| 08.10.2026 | 39,72 | 40,35 | 39,38 | 40,30 | 1,38% | 323,00 |
| 07.10.2026 | 40,20 | 40,48 | 39,25 | 39,75 | -1,21% | 375,00 |
| 06.10.2026 | 39,98 | 40,33 | 39,71 | 40,24 | 0,98% | 280,00 |
| 05.10.2026 | 40,16 | 40,45 | 39,39 | 39,85 | 0,00% | 722,00 |
| 02.10.2026 | 39,78 | 40,38 | 39,40 | 39,85 | 0,34% | 1.320,00 |
| 01.10.2026 | 39,56 | 39,90 | 38,83 | 39,71 | 0,68% | 247,00 |
| 30.09.2026 | 40,12 | 40,12 | 39,04 | 39,44 | -0,63% | 490,00 |
| 29.09.2026 | 39,09 | 39,99 | 38,99 | 39,69 | 1,48% | 744,00 |
| 28.09.2026 | 39,28 | 39,35 | 38,38 | 39,11 | -0,15% | 1.621,00 |
| 25.09.2026 | 39,43 | 39,50 | 38,65 | 39,17 | 0,17% | 622,00 |
| 24.09.2026 | 39,67 | 39,91 | 38,72 | 39,11 | -1,80% | 486,00 |
| 23.09.2026 | 40,36 | 40,74 | 39,75 | 39,82 | -0,98% | 1.928,00 |
| 22.09.2026 | 40,44 | 40,78 | 39,97 | 40,22 | -0,29% | 17,00 |
| 21.09.2026 | 40,33 | 40,83 | 39,91 | 40,33 | 0,21% | 75,00 |
| 18.09.2026 | 39,66 | 40,25 | 39,48 | 40,25 | 1,71% | 1.527,00 |
| 17.09.2026 | 39,66 | 40,00 | 39,20 | 39,57 | 0,48% | 368,00 |
| 16.09.2026 | 39,79 | 40,19 | 38,95 | 39,38 | -1,03% | 94,00 |
| 15.09.2026 | 40,34 | 40,45 | 39,65 | 39,79 | -1,67% | 542,00 |
| 14.09.2026 | 40,85 | 41,13 | 39,78 | 40,47 | -0,60% | 30,00 |
| 11.09.2026 | 40,85 | 41,64 | 40,53 | 40,71 | -0,01% | 1.645,00 |
| 10.09.2026 | 41,20 | 41,21 | 40,29 | 40,72 | -0,83% | 602,00 |
| 09.09.2026 | 42,16 | 42,16 | 40,90 | 41,06 | -2,34% | 1.852,00 |
| 08.09.2026 | 43,40 | 43,73 | 42,03 | 42,04 | -3,26% | - |
| 07.09.2026 | 43,39 | 43,60 | 43,36 | 43,46 | -0,10% | 67,00 |
| 04.09.2026 | 43,25 | 43,87 | 42,66 | 43,50 | 0,71% | 90,00 |
| 03.09.2026 | 42,92 | 43,81 | 42,81 | 43,20 | 0,99% | 922,00 |
| 02.09.2026 | 42,89 | 43,67 | 42,49 | 42,77 | -0,23% | - |
| 01.09.2026 | 44,41 | 44,46 | 42,66 | 42,87 | -3,37% | 83,00 |
| 31.08.2026 | 44,47 | 44,71 | 42,98 | 44,37 | -1,44% | 1.854,00 |
| 28.08.2026 | 44,73 | 45,28 | 44,73 | 45,02 | 0,92% | 14,00 |
| 27.08.2026 | 44,71 | 45,27 | 44,54 | 44,61 | -0,39% | - |
| 26.08.2026 | 45,01 | 45,07 | 44,60 | 44,78 | -0,33% | - |
| 25.08.2026 | 44,91 | 45,19 | 44,66 | 44,93 | 0,11% | - |
| 24.08.2026 | 44,77 | 45,10 | 44,39 | 44,88 | 0,26% | 93,00 |
| 21.08.2026 | 44,25 | 45,15 | 44,24 | 44,77 | 1,37% | 190,00 |
| 20.08.2026 | 44,33 | 44,84 | 44,04 | 44,16 | -2,23% | 315,00 |
| 19.08.2026 | 44,46 | 45,69 | 44,24 | 45,17 | 8,75% | 3.815,00 |
| 05.05.2026 | 40,67 | 41,67 | 40,32 | 41,53 | 2,23% | 567,00 |
| 04.05.2026 | 40,97 | 41,72 | 40,62 | 40,63 | -1,00% | 1.178,00 |
| 30.04.2026 | 39,24 | 41,08 | 39,13 | 41,04 | 4,68% | 120,00 |
| 29.04.2026 | 39,84 | 39,98 | 39,14 | 39,20 | -1,23% | 2.536,00 |
| 28.04.2026 | 40,18 | 40,33 | 39,47 | 39,69 | -0,95% | - |
| 27.04.2026 | 40,49 | 40,94 | 40,03 | 40,07 | -1,26% | 274,00 |
| 24.04.2026 | 40,89 | 41,09 | 40,47 | 40,58 | -0,60% | - |
| 23.04.2026 | 41,22 | 41,43 | 40,26 | 40,83 | -1,39% | 265,00 |
| 22.04.2026 | 41,87 | 42,05 | 41,14 | 41,40 | 0,33% | 1.476,00 |
| 21.04.2026 | 41,73 | 42,32 | 40,88 | 41,27 | -0,92% | 1.118,00 |
| 20.04.2026 | 41,69 | 42,16 | 41,37 | 41,65 | -0,79% | 2.640,00 |
| 17.04.2026 | 41,29 | 42,57 | 41,22 | 41,98 | 1,82% | 1.060,00 |
| 16.04.2026 | 41,43 | 42,06 | 40,97 | 41,23 | -0,29% | 695,00 |
| 15.04.2026 | 40,25 | 41,62 | 40,23 | 41,35 | 2,73% | 1.451,00 |
| 14.04.2026 | 39,36 | 40,56 | 39,22 | 40,25 | 2,05% | 3.535,00 |
| 13.04.2026 | 38,18 | 39,49 | 37,94 | 39,44 | 2,78% | 2.869,00 |
| 10.04.2026 | 38,54 | 38,60 | 37,92 | 38,38 | -0,36% | 1.387,00 |
| 09.04.2026 | 38,77 | 38,77 | 38,06 | 38,52 | -0,57% | 166,00 |
| 08.04.2026 | 38,52 | 39,57 | 38,33 | 38,74 | 1,87% | 1.661,00 |
| 07.04.2026 | 38,38 | 38,48 | 37,21 | 38,03 | -1,35% | 872,00 |
| 02.04.2026 | 37,79 | 38,62 | 36,96 | 38,55 | 1,21% | 3.400,00 |
| 01.04.2026 | 38,51 | 38,91 | 37,75 | 38,09 | -0,96% | 1.236,00 |
| 31.03.2026 | 37,94 | 38,60 | 37,66 | 38,46 | 2,25% | 4.760,00 |
| 30.03.2026 | 37,60 | 38,45 | 37,46 | 37,61 | 0,53% | 970,00 |
| 27.03.2026 | 38,05 | 38,07 | 37,15 | 37,41 | -1,47% | 372,00 |
| 26.03.2026 | 37,66 | 38,80 | 37,32 | 37,97 | 0,41% | 30,00 |
| 25.03.2026 | 37,26 | 37,85 | 36,82 | 37,82 | 1,56% | 3.130,00 |
| 24.03.2026 | 37,44 | 37,53 | 36,49 | 37,24 | -0,35% | 359,00 |
| 23.03.2026 | 36,98 | 38,20 | 36,86 | 37,37 | 0,11% | 2.309,00 |
| 20.03.2026 | 37,59 | 37,68 | 36,89 | 37,33 | -0,89% | 340,00 |
| 19.03.2026 | 38,32 | 38,37 | 37,36 | 37,66 | -1,53% | 850,00 |
| 18.03.2026 | 38,78 | 39,26 | 38,15 | 38,25 | -0,89% | 406,00 |
| 17.03.2026 | 37,91 | 39,00 | 37,84 | 38,59 | 1,71% | 1.500,00 |
| 16.03.2026 | 37,84 | 38,30 | 37,58 | 37,94 | 0,85% | 393,00 |
| 13.03.2026 | 37,51 | 38,30 | 37,47 | 37,62 | 0,15% | 460,00 |
| 12.03.2026 | 38,39 | 38,56 | 37,26 | 37,57 | -2,40% | 1.438,00 |
| 11.03.2026 | 39,06 | 39,49 | 37,90 | 38,49 | -1,52% | 388,00 |
| 10.03.2026 | 39,49 | 39,66 | 38,68 | 39,09 | -1,10% | 440,00 |
| 09.03.2026 | 39,05 | 39,73 | 38,34 | 39,52 | -0,40% | 769,00 |
| 06.03.2026 | 40,79 | 40,79 | 38,95 | 39,68 | -2,24% | 342,00 |
| 05.03.2026 | 40,00 | 40,94 | 39,74 | 40,59 | 1,32% | - |
| 04.03.2026 | 39,90 | 40,95 | 39,86 | 40,06 | 0,20% | - |
| 03.03.2026 | 40,07 | 40,49 | 39,07 | 39,98 | -0,77% | 2.345,00 |