52,490$
-2,99%
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 | 54,49 | 54,56 | 51,41 | 52,46 | -3,05% | 3.543.757,00 |
| 04.11.2026 | 52,20 | 54,67 | 51,92 | 54,11 | 6,20% | 3.400.028,00 |
| 03.11.2026 | 51,38 | 51,88 | 50,71 | 50,95 | -1,01% | 2.325.654,00 |
| 02.11.2026 | 48,61 | 52,28 | 48,61 | 51,47 | 6,65% | 4.456.317,00 |
| 30.10.2026 | 48,24 | 48,33 | 47,55 | 48,26 | -0,70% | 2.219.730,00 |
| 29.10.2026 | 48,00 | 48,87 | 47,70 | 48,60 | 2,60% | 2.219.423,00 |
| 28.10.2026 | 46,38 | 47,48 | 46,38 | 47,37 | 1,33% | 2.625.999,00 |
| 27.10.2026 | 47,34 | 47,61 | 46,71 | 46,75 | -0,62% | 1.907.917,00 |
| 26.10.2026 | 47,00 | 47,51 | 46,72 | 47,04 | 0,02% | 2.064.985,00 |
| 23.10.2026 | 47,19 | 47,47 | 46,80 | 47,03 | -1,28% | 1.876.422,00 |
| 22.10.2026 | 45,59 | 47,76 | 45,49 | 47,64 | 3,45% | 2.825.324,00 |
| 21.10.2026 | 46,36 | 46,40 | 45,66 | 46,05 | 0,26% | 1.968.271,00 |
| 20.10.2026 | 45,23 | 46,55 | 45,16 | 45,93 | 1,59% | 2.404.376,00 |
| 19.10.2026 | 45,45 | 45,66 | 45,04 | 45,21 | -0,24% | 2.132.077,00 |
| 16.10.2026 | 46,33 | 46,62 | 44,96 | 45,32 | 0,89% | 2.661.854,00 |
| 15.10.2026 | 44,92 | 44,92 | 44,92 | 44,92 | 0,69% | 12.700,00 |
| 14.10.2026 | 44,88 | 45,47 | 43,96 | 44,61 | -1,37% | 3.208.865,00 |
| 13.10.2026 | 46,00 | 46,19 | 45,15 | 45,23 | -1,31% | 5.485.113,00 |
| 12.10.2026 | 46,00 | 46,62 | 45,73 | 45,83 | -0,11% | 2.021.915,00 |
| 09.10.2026 | 45,35 | 46,65 | 45,29 | 45,88 | 1,57% | 3.993.164,00 |
| 08.10.2026 | 44,07 | 45,26 | 44,01 | 45,17 | 1,51% | 3.798.745,00 |
| 07.10.2026 | 44,65 | 44,79 | 43,90 | 44,50 | -1,57% | 3.896.344,00 |
| 06.10.2026 | 45,00 | 45,42 | 44,72 | 45,21 | 1,07% | 1.925.362,00 |
| 05.10.2026 | 44,86 | 44,88 | 44,05 | 44,73 | -0,27% | 3.376.950,00 |
| 02.10.2026 | 45,17 | 45,48 | 44,35 | 44,85 | 0,65% | 3.560.925,00 |
| 01.10.2026 | 44,58 | 44,96 | 43,76 | 44,56 | -0,04% | 4.749.304,00 |
| 30.09.2026 | 45,24 | 45,27 | 44,26 | 44,58 | -0,87% | 5.666.967,00 |
| 29.09.2026 | 44,60 | 45,01 | 44,19 | 44,97 | 1,06% | 3.571.489,00 |
| 28.09.2026 | 44,19 | 44,59 | 43,62 | 44,50 | -0,20% | 4.033.523,00 |
| 25.09.2026 | 44,76 | 44,87 | 44,01 | 44,59 | 0,02% | 2.858.738,00 |
| 24.09.2026 | 44,93 | 45,35 | 44,02 | 44,58 | -1,50% | 2.852.813,00 |
| 23.09.2026 | 45,69 | 45,96 | 45,22 | 45,26 | -1,63% | 1.786.313,00 |
| 22.09.2026 | 46,79 | 46,80 | 45,77 | 46,01 | -0,45% | 2.209.619,00 |
| 21.09.2026 | 46,69 | 46,88 | 45,78 | 46,22 | 0,35% | 2.669.584,00 |
| 18.09.2026 | 45,28 | 46,17 | 45,26 | 46,06 | 1,41% | 3.545.591,00 |
| 17.09.2026 | 46,02 | 46,11 | 45,04 | 45,42 | 0,53% | 2.395.505,00 |
| 16.09.2026 | 46,00 | 46,29 | 44,65 | 45,18 | -1,44% | 2.305.061,00 |
| 15.09.2026 | 46,57 | 46,71 | 45,76 | 45,84 | -1,69% | 2.656.174,00 |
| 14.09.2026 | 47,10 | 47,47 | 45,98 | 46,63 | -1,33% | 3.487.285,00 |
| 11.09.2026 | 48,02 | 48,06 | 46,98 | 47,26 | 0,04% | 2.539.570,00 |
| 10.09.2026 | 47,45 | 47,60 | 46,81 | 47,24 | -1,01% | 3.284.876,00 |
| 09.09.2026 | 48,75 | 48,75 | 47,56 | 47,72 | -2,35% | 4.338.095,00 |
| 08.09.2026 | 50,55 | 50,82 | 48,83 | 48,87 | -3,42% | 3.384.463,00 |
| 04.09.2026 | 49,67 | 50,98 | 49,51 | 50,60 | 0,62% | 3.104.335,00 |
| 03.09.2026 | 49,81 | 50,93 | 49,79 | 50,29 | 1,25% | 2.526.885,00 |
| 02.09.2026 | 49,84 | 50,62 | 49,32 | 49,67 | 0,02% | 1.388.438,00 |
| 01.09.2026 | 50,73 | 50,79 | 49,43 | 49,66 | -3,57% | 2.010.874,00 |
| 31.08.2026 | 51,20 | 51,86 | 50,59 | 51,50 | -1,19% | 2.035.780,00 |
| 28.08.2026 | 52,31 | 52,69 | 51,91 | 52,12 | 0,10% | 1.183.727,00 |
| 27.08.2026 | 52,10 | 52,74 | 52,02 | 52,07 | 0,12% | 1.467.392,00 |
| 26.08.2026 | 52,48 | 52,49 | 51,95 | 52,01 | -0,93% | 1.114.778,00 |
| 25.08.2026 | 52,63 | 52,67 | 52,08 | 52,50 | 0,36% | 1.566.587,00 |
| 24.08.2026 | 52,16 | 52,63 | 51,77 | 52,31 | 0,02% | 1.305.081,00 |
| 21.08.2026 | 52,37 | 52,71 | 51,96 | 52,30 | 1,51% | 1.719.429,00 |
| 20.08.2026 | 52,36 | 52,57 | 51,40 | 51,52 | -2,15% | 1.397.965,00 |
| 19.08.2026 | 51,99 | 53,31 | 51,49 | 52,65 | 2,29% | 2.579.800,00 |
| 18.08.2026 | 52,47 | 52,56 | 51,47 | 51,47 | -2,09% | 2.057.436,00 |
| 17.08.2026 | 54,00 | 54,23 | 52,46 | 52,57 | -3,20% | 2.775.831,00 |
| 14.08.2026 | 55,67 | 55,80 | 53,96 | 54,31 | -2,77% | 2.859.201,00 |
| 13.08.2026 | 55,00 | 55,98 | 54,52 | 55,86 | 2,50% | 4.939.791,00 |
| 12.08.2026 | 55,52 | 55,52 | 54,24 | 54,50 | -1,55% | 2.392.982,00 |
| 11.08.2026 | 53,00 | 55,50 | 52,93 | 55,36 | 4,77% | 3.473.647,00 |
| 10.08.2026 | 52,23 | 53,03 | 51,90 | 52,84 | 0,67% | 2.257.919,00 |
| 07.08.2026 | 53,49 | 54,09 | 52,41 | 52,49 | -1,28% | 2.473.606,00 |
| 06.08.2026 | 52,63 | 53,48 | 52,50 | 53,17 | 1,03% | 2.644.295,00 |
| 05.08.2026 | 53,06 | 53,88 | 51,73 | 52,63 | 1,33% | 5.347.983,00 |
| 04.08.2026 | 50,39 | 52,43 | 50,00 | 51,94 | 2,47% | 4.747.528,00 |
| 03.08.2026 | 48,85 | 51,05 | 48,85 | 50,69 | 4,73% | 2.211.103,00 |
| 31.07.2026 | 47,85 | 48,75 | 47,76 | 48,40 | 0,92% | 2.717.368,00 |
| 30.07.2026 | 47,46 | 48,10 | 47,07 | 47,96 | 1,29% | 1.877.058,00 |
| 29.07.2026 | 47,71 | 47,88 | 46,71 | 47,35 | -1,46% | 1.967.530,00 |
| 28.07.2026 | 47,54 | 48,27 | 47,14 | 48,05 | 1,03% | 1.390.419,00 |
| 27.07.2026 | 47,15 | 47,81 | 46,85 | 47,56 | 2,61% | 2.198.164,00 |
| 24.07.2026 | 45,94 | 46,70 | 45,52 | 46,35 | 1,40% | 1.371.291,00 |
| 23.07.2026 | 45,73 | 46,52 | 45,37 | 45,71 | -1,51% | 3.308.648,00 |
| 22.07.2026 | 46,42 | 47,01 | 46,14 | 46,41 | -0,28% | 2.638.924,00 |
| 21.07.2026 | 47,50 | 47,53 | 46,53 | 46,54 | -1,75% | 2.125.766,00 |
| 20.07.2026 | 48,33 | 48,42 | 47,18 | 47,37 | -1,99% | 1.926.167,00 |
| 17.07.2026 | 48,91 | 49,40 | 48,13 | 48,33 | -2,50% | 1.901.600,00 |
| 16.07.2026 | 49,00 | 49,57 | 48,15 | 49,57 | 1,12% | 2.008.795,00 |
| 15.07.2026 | 48,00 | 49,29 | 47,91 | 49,02 | 3,16% | 2.932.760,00 |
| 14.07.2026 | 46,50 | 47,72 | 46,27 | 47,52 | 1,91% | 2.197.911,00 |
| 13.07.2026 | 46,88 | 47,31 | 46,23 | 46,63 | -0,19% | 1.533.323,00 |
| 10.07.2026 | 47,13 | 47,15 | 46,39 | 46,72 | 1,19% | 1.689.129,00 |
| 09.07.2026 | 45,42 | 46,79 | 45,30 | 46,17 | 1,47% | 2.395.401,00 |
| 08.07.2026 | 46,03 | 46,03 | 44,98 | 45,50 | -2,30% | 3.008.837,00 |
| 07.07.2026 | 46,80 | 47,04 | 46,19 | 46,57 | -0,91% | 2.269.866,00 |
| 06.07.2026 | 46,37 | 47,39 | 46,29 | 47,00 | 2,46% | 2.433.428,00 |
| 02.07.2026 | 45,59 | 46,08 | 45,44 | 45,87 | 1,04% | 1.863.041,00 |
| 01.07.2026 | 44,99 | 45,81 | 44,99 | 45,40 | 1,23% | 1.445.832,00 |
| 30.06.2026 | 44,00 | 45,15 | 43,82 | 44,85 | 1,91% | 2.300.238,00 |
| 29.06.2026 | 45,04 | 45,44 | 43,61 | 44,01 | -1,37% | 2.258.963,00 |
| 26.06.2026 | 44,50 | 45,26 | 44,35 | 44,62 | -0,09% | 5.770.787,00 |
| 25.06.2026 | 45,15 | 45,62 | 44,37 | 44,66 | -0,53% | 2.950.137,00 |
| 24.06.2026 | 46,88 | 46,88 | 44,81 | 44,90 | -4,39% | 5.124.858,00 |
| 23.06.2026 | 47,07 | 47,50 | 46,50 | 46,96 | -0,70% | 3.225.271,00 |
| 22.06.2026 | 47,40 | 47,76 | 46,71 | 47,29 | -0,32% | 2.710.959,00 |
| 18.06.2026 | 48,59 | 48,59 | 47,17 | 47,44 | -1,13% | 2.311.568,00 |
| 17.06.2026 | 48,86 | 49,69 | 47,92 | 47,98 | -1,24% | 3.495.611,00 |
| 16.06.2026 | 48,69 | 49,20 | 48,37 | 48,58 | 0,81% | 2.496.649,00 |