2,895€
1,58%
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 |
|---|---|---|---|---|---|---|
| 09.12.2025 | 2,90 | 2,90 | 2,85 | 2,85 | 1,79% | - |
| 08.12.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -0,36% | - |
| 05.12.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -1,40% | - |
| 04.12.2025 | 2,93 | 2,93 | 2,85 | 2,85 | 1,42% | - |
| 03.12.2025 | 2,97 | 2,97 | 2,81 | 2,81 | -2,43% | - |
| 02.12.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -1,03% | - |
| 01.12.2025 | 2,96 | 2,96 | 2,91 | 2,91 | -0,68% | - |
| 28.11.2025 | 2,96 | 2,97 | 2,92 | 2,93 | 0,34% | - |
| 27.11.2025 | 2,92 | 2,96 | 2,90 | 2,92 | 1,74% | - |
| 26.11.2025 | 2,90 | 2,92 | 2,87 | 2,87 | 1,41% | - |
| 25.11.2025 | 2,89 | 2,89 | 2,83 | 2,83 | 0,00% | - |
| 24.11.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -0,70% | - |
| 21.11.2025 | 2,85 | 2,89 | 2,85 | 2,85 | 1,79% | - |
| 20.11.2025 | 2,87 | 2,87 | 2,80 | 2,80 | -1,06% | - |
| 19.11.2025 | 2,85 | 2,87 | 2,83 | 2,83 | 1,43% | - |
| 17.11.2025 | 2,89 | 2,89 | 2,79 | 2,79 | -1,06% | - |
| 14.11.2025 | 2,87 | 2,92 | 2,82 | 2,82 | -0,70% | - |
| 13.11.2025 | 2,87 | 2,88 | 2,84 | 2,84 | 1,79% | - |
| 12.11.2025 | 2,87 | 2,87 | 2,79 | 2,79 | -0,36% | - |
| 11.11.2025 | 2,86 | 2,86 | 2,80 | 2,80 | 0,00% | - |
| 10.11.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -1,41% | - |
| 07.11.2025 | 2,88 | 2,88 | 2,84 | 2,84 | 0,35% | - |
| 06.11.2025 | 2,92 | 2,93 | 2,83 | 2,83 | -2,08% | - |
| 05.11.2025 | 2,93 | 2,93 | 2,89 | 2,89 | 0,70% | - |
| 04.11.2025 | 2,94 | 2,94 | 2,87 | 2,87 | -1,03% | - |
| 03.11.2025 | 2,91 | 2,97 | 2,90 | 2,90 | 2,84% | - |
| 31.10.2025 | 2,90 | 2,91 | 2,82 | 2,82 | -2,42% | - |
| 30.10.2025 | 2,93 | 2,93 | 2,89 | 2,89 | 0,00% | - |
| 29.10.2025 | 2,93 | 2,93 | 2,89 | 2,89 | 0,00% | - |
| 28.10.2025 | 2,93 | 2,94 | 2,89 | 2,89 | -0,34% | - |
| 27.10.2025 | 2,95 | 2,97 | 2,90 | 2,90 | 0,00% | - |
| 24.10.2025 | 2,92 | 2,99 | 2,90 | 2,90 | -0,34% | - |
| 23.10.2025 | 2,97 | 2,97 | 2,91 | 2,91 | 0,00% | - |
| 22.10.2025 | 2,96 | 2,99 | 2,91 | 2,91 | 0,69% | - |
| 21.10.2025 | 2,95 | 2,97 | 2,89 | 2,89 | -1,37% | - |
| 20.10.2025 | 2,93 | 2,97 | 2,93 | 2,93 | 1,74% | - |
| 17.10.2025 | 2,94 | 2,96 | 2,88 | 2,88 | -1,37% | - |
| 16.10.2025 | 2,95 | 2,96 | 2,92 | 2,92 | -0,34% | - |
| 15.10.2025 | 2,91 | 2,97 | 2,91 | 2,93 | 3,53% | - |
| 14.10.2025 | 2,95 | 2,96 | 2,83 | 2,83 | -2,08% | - |
| 13.10.2025 | 2,94 | 2,95 | 2,89 | 2,89 | -0,69% | - |
| 10.10.2025 | 2,94 | 2,95 | 2,91 | 2,91 | 0,34% | - |
| 09.10.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 0,00% | - |
| 08.10.2025 | 2,97 | 2,97 | 2,90 | 2,90 | -1,36% | - |
| 07.10.2025 | 2,94 | 2,99 | 2,92 | 2,94 | 1,38% | - |
| 06.10.2025 | 2,95 | 2,97 | 2,90 | 2,90 | -0,68% | - |
| 03.10.2025 | 2,91 | 2,97 | 2,91 | 2,92 | 2,10% | - |
| 02.10.2025 | 2,93 | 2,93 | 2,86 | 2,86 | 1,42% | - |
| 01.10.2025 | 2,96 | 2,96 | 2,82 | 2,82 | -3,75% | - |
| 30.09.2025 | 2,95 | 2,97 | 2,92 | 2,93 | 1,03% | - |
| 29.09.2025 | 2,87 | 2,96 | 2,87 | 2,90 | 3,57% | - |
| 26.09.2025 | 2,83 | 2,89 | 2,80 | 2,80 | -1,41% | - |
| 25.09.2025 | 2,88 | 2,97 | 2,82 | 2,84 | -1,05% | - |
| 24.09.2025 | 2,97 | 2,99 | 2,87 | 2,87 | -2,38% | - |
| 23.09.2025 | 2,90 | 2,98 | 2,90 | 2,94 | 0,34% | - |
| 22.09.2025 | 2,96 | 2,99 | 2,90 | 2,93 | 1,03% | - |
| 19.09.2025 | 2,97 | 2,97 | 2,90 | 2,90 | 0,00% | - |
| 18.09.2025 | 2,95 | 2,98 | 2,90 | 2,90 | -0,34% | - |
| 17.09.2025 | 2,95 | 2,99 | 2,91 | 2,91 | -0,34% | - |
| 16.09.2025 | 2,98 | 3,00 | 2,91 | 2,92 | 0,69% | - |
| 15.09.2025 | 2,93 | 2,97 | 2,90 | 2,90 | 2,84% | - |
| 12.09.2025 | 2,87 | 2,95 | 2,82 | 2,82 | -1,74% | - |
| 11.09.2025 | 2,90 | 3,00 | 2,87 | 2,87 | -0,69% | - |
| 10.09.2025 | 2,99 | 3,00 | 2,89 | 2,89 | -3,18% | - |
| 08.09.2025 | 2,99 | 2,99 | 2,96 | 2,99 | 1,19% | - |
| 05.09.2025 | 3,00 | 3,01 | 2,95 | 2,95 | 0,51% | - |
| 04.09.2025 | 2,94 | 3,01 | 2,90 | 2,94 | 1,21% | - |
| 03.09.2025 | 2,90 | 2,95 | 2,88 | 2,90 | 2,11% | - |
| 02.09.2025 | 2,95 | 2,97 | 2,84 | 2,84 | -2,74% | - |
| 01.09.2025 | 2,99 | 3,00 | 2,90 | 2,92 | -1,35% | - |
| 29.08.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 0,34% | - |
| 28.08.2025 | 2,91 | 2,99 | 2,91 | 2,95 | 2,25% | - |
| 27.08.2025 | 2,95 | 2,96 | 2,89 | 2,89 | -2,20% | - |
| 26.08.2025 | 2,96 | 2,96 | 2,94 | 2,95 | 0,00% | - |
| 25.08.2025 | 2,95 | 2,98 | 2,94 | 2,95 | 0,00% | - |
| 22.08.2025 | 2,96 | 2,97 | 2,93 | 2,95 | -0,51% | - |
| 21.08.2025 | 2,96 | 2,97 | 2,94 | 2,97 | 0,00% | - |
| 20.08.2025 | 2,94 | 2,99 | 2,94 | 2,97 | 0,68% | - |
| 19.08.2025 | 2,98 | 2,98 | 2,94 | 2,95 | -1,17% | - |
| 18.08.2025 | 3,05 | 3,06 | 2,95 | 2,98 | -3,40% | - |
| 15.08.2025 | 3,06 | 3,11 | 3,05 | 3,09 | 0,82% | - |
| 14.08.2025 | 2,97 | 3,11 | 2,94 | 3,06 | 3,73% | - |
| 06.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | - |
| 04.08.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -1,85% | - |
| 01.08.2025 | 2,98 | 3,00 | 2,95 | 2,98 | -0,67% | - |
| 31.07.2025 | 2,98 | 3,01 | 2,98 | 3,00 | 0,17% | - |
| 30.07.2025 | 2,99 | 3,00 | 2,96 | 2,99 | -0,33% | - |
| 29.07.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 0,67% | - |
| 28.07.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 0,17% | - |
| 25.07.2025 | 2,99 | 3,00 | 2,98 | 2,98 | -0,34% | - |
| 24.07.2025 | 2,98 | 3,00 | 2,98 | 2,99 | 0,00% | - |
| 23.07.2025 | 2,98 | 2,99 | 2,95 | 2,99 | 0,34% | - |
| 22.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -0,67% | - |
| 21.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,17% | - |
| 18.07.2025 | 2,97 | 3,02 | 2,94 | 3,00 | -0,17% | - |
| 17.07.2025 | 3,05 | 3,05 | 3,00 | 3,01 | -0,83% | - |
| 16.07.2025 | 3,03 | 3,05 | 3,03 | 3,03 | 0,00% | - |
| 15.07.2025 | 2,99 | 3,05 | 2,99 | 3,03 | 1,51% | - |
| 14.07.2025 | 3,03 | 3,05 | 2,89 | 2,99 | -1,49% | - |
| 11.07.2025 | 3,05 | 3,06 | 3,02 | 3,03 | -0,33% | - |