2,975€
1,19%
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 |
|---|---|---|---|---|---|---|
| 21.07.2026 | 2,96 | 2,96 | 2,95 | 2,96 | 0,00% | - |
| 20.07.2026 | 2,94 | 2,96 | 2,93 | 2,96 | 0,68% | - |
| 17.07.2026 | 2,95 | 2,95 | 2,91 | 2,94 | 0,17% | - |
| 16.07.2026 | 2,95 | 2,96 | 2,93 | 2,93 | -0,85% | - |
| 15.07.2026 | 2,96 | 2,97 | 2,94 | 2,96 | 0,51% | - |
| 14.07.2026 | 2,96 | 2,96 | 2,93 | 2,94 | -0,51% | - |
| 13.07.2026 | 2,97 | 2,97 | 2,95 | 2,96 | -0,34% | - |
| 10.07.2026 | 2,93 | 2,97 | 2,92 | 2,97 | 1,37% | - |
| 09.07.2026 | 2,95 | 2,95 | 2,88 | 2,93 | -0,17% | - |
| 08.07.2026 | 2,95 | 2,95 | 2,88 | 2,93 | -0,51% | - |
| 07.07.2026 | 2,95 | 2,96 | 2,92 | 2,95 | 0,00% | - |
| 06.07.2026 | 2,94 | 2,95 | 2,93 | 2,95 | 0,34% | - |
| 03.07.2026 | 2,93 | 2,94 | 2,93 | 2,94 | 0,00% | - |
| 02.07.2026 | 2,95 | 2,95 | 2,93 | 2,94 | -0,34% | - |
| 01.07.2026 | 2,94 | 2,96 | 2,91 | 2,95 | 0,34% | 9.396,00 |
| 30.06.2026 | 2,95 | 2,96 | 2,92 | 2,94 | -0,68% | - |
| 29.06.2026 | 2,92 | 2,96 | 2,91 | 2,96 | 1,37% | 88,00 |
| 26.06.2026 | 2,85 | 2,92 | 2,84 | 2,92 | 2,46% | - |
| 25.06.2026 | 2,90 | 2,91 | 2,84 | 2,85 | -2,07% | 56.031,00 |
| 24.06.2026 | 2,88 | 2,92 | 2,87 | 2,91 | 1,04% | 52.822,00 |
| 23.06.2026 | 2,89 | 2,90 | 2,87 | 2,88 | -0,17% | - |
| 22.06.2026 | 2,87 | 2,90 | 2,85 | 2,88 | 0,17% | - |
| 19.06.2026 | 2,87 | 2,88 | 2,85 | 2,88 | 0,88% | - |
| 18.06.2026 | 2,81 | 2,87 | 2,78 | 2,85 | 1,60% | - |
| 17.06.2026 | 2,73 | 2,81 | 2,73 | 2,81 | 2,56% | - |
| 16.06.2026 | 2,75 | 2,75 | 2,72 | 2,74 | -0,36% | - |
| 15.06.2026 | 2,75 | 2,75 | 2,73 | 2,75 | -0,18% | - |
| 12.06.2026 | 2,70 | 2,75 | 2,67 | 2,75 | 2,04% | - |
| 11.06.2026 | 2,71 | 2,71 | 2,66 | 2,70 | -0,37% | - |
| 10.06.2026 | 2,71 | 2,71 | 2,68 | 2,71 | 0,00% | - |
| 09.06.2026 | 2,71 | 2,75 | 2,67 | 2,71 | 0,19% | - |
| 08.06.2026 | 2,76 | 2,76 | 2,67 | 2,70 | -1,46% | - |
| 05.06.2026 | 2,75 | 2,76 | 2,69 | 2,74 | 0,37% | - |
| 04.06.2026 | 2,72 | 2,76 | 2,72 | 2,73 | 0,55% | - |
| 03.06.2026 | 2,79 | 2,79 | 2,71 | 2,72 | -2,51% | - |
| 02.06.2026 | 2,79 | 2,79 | 2,78 | 2,79 | -0,18% | - |
| 01.06.2026 | 2,80 | 2,80 | 2,78 | 2,79 | -0,18% | - |
| 29.05.2026 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 28.05.2026 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 27.05.2026 | 2,79 | 2,81 | 2,77 | 2,80 | 0,36% | - |
| 26.05.2026 | 2,79 | 2,82 | 2,76 | 2,79 | -0,71% | - |
| 25.05.2026 | 2,79 | 2,81 | 2,77 | 2,81 | 0,72% | - |
| 22.05.2026 | 2,78 | 2,80 | 2,77 | 2,79 | -0,36% | - |
| 21.05.2026 | 2,78 | 2,81 | 2,76 | 2,80 | 0,72% | - |
| 20.05.2026 | 2,74 | 2,80 | 2,72 | 2,78 | 1,46% | - |
| 19.05.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 0,00% | - |
| 18.05.2026 | 2,71 | 2,74 | 2,71 | 2,74 | 0,00% | - |
| 15.05.2026 | 2,71 | 2,74 | 2,70 | 2,74 | 0,55% | - |
| 14.05.2026 | 2,75 | 2,75 | 2,72 | 2,72 | -0,91% | - |
| 13.05.2026 | 2,81 | 2,82 | 2,73 | 2,75 | -2,14% | - |
| 12.05.2026 | 2,77 | 2,81 | 2,77 | 2,81 | 0,72% | - |
| 11.05.2026 | 2,79 | 2,81 | 2,77 | 2,79 | -0,54% | - |
| 08.05.2026 | 2,81 | 2,81 | 2,78 | 2,80 | 0,00% | - |
| 07.05.2026 | 2,80 | 2,81 | 2,79 | 2,80 | 0,18% | - |
| 06.05.2026 | 2,81 | 2,81 | 2,77 | 2,80 | 0,36% | - |
| 05.05.2026 | 2,81 | 2,81 | 2,77 | 2,79 | -0,36% | - |
| 04.05.2026 | 2,78 | 2,80 | 2,76 | 2,80 | 0,36% | - |
| 30.04.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 0,54% | - |
| 29.04.2026 | 2,80 | 2,80 | 2,77 | 2,77 | -0,54% | - |
| 28.04.2026 | 2,77 | 2,79 | 2,76 | 2,79 | 0,91% | - |
| 27.04.2026 | 2,83 | 2,85 | 2,76 | 2,76 | -2,99% | - |
| 24.04.2026 | 2,83 | 2,85 | 2,80 | 2,85 | 1,07% | - |
| 23.04.2026 | 2,78 | 2,82 | 2,77 | 2,82 | 0,36% | - |
| 22.04.2026 | 2,84 | 2,84 | 2,77 | 2,81 | 0,00% | - |
| 21.04.2026 | 2,74 | 2,81 | 2,73 | 2,81 | 2,56% | - |
| 20.04.2026 | 2,74 | 2,75 | 2,72 | 2,74 | 0,18% | - |
| 17.04.2026 | 2,75 | 2,75 | 2,72 | 2,73 | -0,36% | - |
| 16.04.2026 | 2,78 | 2,78 | 2,74 | 2,74 | -0,90% | - |
| 15.04.2026 | 2,72 | 2,77 | 2,71 | 2,77 | 2,03% | - |
| 14.04.2026 | 2,73 | 2,74 | 2,71 | 2,71 | -1,09% | - |
| 13.04.2026 | 2,70 | 2,74 | 2,69 | 2,74 | 0,37% | - |
| 10.04.2026 | 2,76 | 2,77 | 2,73 | 2,73 | -0,36% | - |
| 09.04.2026 | 2,74 | 2,76 | 2,74 | 2,74 | -0,54% | - |
| 08.04.2026 | 2,93 | 2,93 | 2,75 | 2,76 | -1,43% | - |
| 07.04.2026 | 2,78 | 2,80 | 2,77 | 2,80 | 0,36% | - |
| 02.04.2026 | 2,72 | 2,80 | 2,72 | 2,79 | -0,36% | - |
| 01.04.2026 | 2,78 | 2,80 | 2,75 | 2,80 | 1,08% | - |
| 31.03.2026 | 2,78 | 2,79 | 2,72 | 2,77 | 0,36% | - |
| 30.03.2026 | 2,76 | 2,77 | 2,75 | 2,76 | 0,00% | 20.300,00 |
| 27.03.2026 | 2,75 | 2,76 | 2,72 | 2,76 | 0,36% | - |
| 26.03.2026 | 2,73 | 2,75 | 2,70 | 2,75 | -0,36% | - |
| 25.03.2026 | 2,71 | 2,76 | 2,68 | 2,76 | 1,47% | - |
| 24.03.2026 | 2,65 | 2,72 | 2,64 | 2,72 | 1,50% | - |
| 23.03.2026 | 2,57 | 2,68 | 2,57 | 2,68 | 2,69% | - |
| 20.03.2026 | 2,63 | 2,63 | 2,57 | 2,61 | -0,57% | - |
| 19.03.2026 | 2,61 | 2,64 | 2,59 | 2,62 | 0,19% | - |
| 18.03.2026 | 2,58 | 2,62 | 2,55 | 2,62 | 2,35% | - |
| 17.03.2026 | 2,57 | 2,60 | 2,55 | 2,56 | -1,54% | - |
| 16.03.2026 | 2,66 | 2,67 | 2,59 | 2,60 | -1,33% | - |
| 13.03.2026 | 2,64 | 2,65 | 2,59 | 2,63 | -0,57% | - |
| 12.03.2026 | 2,73 | 2,74 | 2,57 | 2,65 | -3,29% | - |
| 11.03.2026 | 2,65 | 2,74 | 2,64 | 2,74 | 3,40% | - |
| 10.03.2026 | 2,64 | 2,66 | 2,63 | 2,65 | 0,19% | - |
| 09.03.2026 | 2,56 | 2,66 | 2,55 | 2,64 | -0,56% | - |
| 06.03.2026 | 2,64 | 2,66 | 2,62 | 2,66 | 1,14% | - |
| 05.03.2026 | 2,73 | 2,74 | 2,58 | 2,63 | -4,37% | - |
| 04.03.2026 | 2,70 | 2,75 | 2,70 | 2,75 | 1,29% | - |
| 03.03.2026 | 2,71 | 2,75 | 2,71 | 2,71 | -1,28% | - |
| 02.03.2026 | 2,70 | 2,76 | 2,70 | 2,75 | -0,36% | - |
| 27.02.2026 | 2,65 | 2,76 | 2,65 | 2,76 | 4,36% | - |