44,050$
8,63%
Echtzeit-Aktienkurs BRP
Bid:
Ask:
Aktienkurse zur BRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 42,00 | 44,66 | 41,93 | 44,00 | 8,51% | 600.351,00 |
| 29.05.2025 | 38,18 | 41,22 | 38,18 | 40,55 | 12,89% | 658.948,00 |
| 28.05.2025 | 36,17 | 36,88 | 35,90 | 35,92 | -1,86% | 162.644,00 |
| 27.05.2025 | 36,86 | 37,25 | 36,27 | 36,60 | 2,12% | 145.798,00 |
| 23.05.2025 | 35,24 | 36,18 | 35,02 | 35,84 | -0,39% | 85.646,00 |
| 22.05.2025 | 35,64 | 36,16 | 35,05 | 35,98 | 0,62% | 94.740,00 |
| 21.05.2025 | 36,80 | 37,29 | 35,64 | 35,76 | -4,33% | 132.928,00 |
| 20.05.2025 | 37,20 | 38,14 | 36,52 | 37,38 | -0,19% | 200.508,00 |
| 19.05.2025 | 37,05 | 37,68 | 36,71 | 37,45 | 0,11% | 73.803,00 |
| 16.05.2025 | 36,73 | 37,72 | 36,67 | 37,41 | 1,77% | 116.451,00 |
| 15.05.2025 | 36,98 | 37,17 | 36,61 | 36,76 | -0,92% | 102.097,00 |
| 14.05.2025 | 37,41 | 37,96 | 36,92 | 37,10 | -1,49% | 101.443,00 |
| 13.05.2025 | 37,14 | 38,15 | 37,01 | 37,66 | 1,24% | 144.000,00 |
| 12.05.2025 | 37,26 | 38,30 | 37,02 | 37,20 | 4,47% | 235.909,00 |
| 09.05.2025 | 35,37 | 36,71 | 35,34 | 35,61 | 0,71% | 225.201,00 |
| 08.05.2025 | 34,94 | 35,82 | 34,53 | 35,36 | 2,11% | 238.765,00 |
| 07.05.2025 | 33,82 | 34,64 | 33,22 | 34,63 | 3,96% | 261.511,00 |
| 06.05.2025 | 33,76 | 34,25 | 33,04 | 33,31 | -1,77% | 113.706,00 |
| 05.05.2025 | 34,38 | 34,56 | 33,75 | 33,91 | -1,82% | 101.486,00 |
| 02.05.2025 | 34,21 | 35,26 | 33,96 | 34,54 | 2,31% | 182.093,00 |
| 01.05.2025 | 34,09 | 34,47 | 33,71 | 33,76 | -0,24% | 136.311,00 |
| 30.04.2025 | 33,34 | 34,05 | 32,54 | 33,84 | -0,38% | 121.824,00 |
| 29.04.2025 | 33,43 | 34,11 | 33,13 | 33,97 | 0,44% | 131.507,00 |
| 28.04.2025 | 34,66 | 34,89 | 33,57 | 33,82 | -2,03% | 98.739,00 |
| 25.04.2025 | 34,20 | 34,58 | 33,99 | 34,52 | -0,12% | 125.371,00 |
| 24.04.2025 | 33,71 | 34,71 | 33,65 | 34,56 | 3,23% | 139.615,00 |
| 23.04.2025 | 34,12 | 35,11 | 33,34 | 33,48 | 1,82% | 215.995,00 |
| 22.04.2025 | 33,11 | 33,70 | 32,17 | 32,88 | 0,27% | 202.821,00 |
| 21.04.2025 | 32,21 | 32,92 | 31,78 | 32,79 | 1,08% | 188.280,00 |
| 17.04.2025 | 33,17 | 33,56 | 32,27 | 32,44 | -2,29% | 322.739,00 |
| 16.04.2025 | 34,18 | 34,84 | 32,77 | 33,20 | -2,81% | 191.197,00 |
| 15.04.2025 | 36,71 | 36,71 | 34,11 | 34,16 | -6,77% | 172.754,00 |
| 14.04.2025 | 37,09 | 37,68 | 36,59 | 36,64 | -0,03% | 206.027,00 |
| 11.04.2025 | 36,14 | 36,92 | 35,08 | 36,65 | 1,55% | 232.354,00 |
| 10.04.2025 | 36,55 | 37,44 | 35,71 | 36,09 | -3,40% | 421.031,00 |
| 09.04.2025 | 32,66 | 37,47 | 32,66 | 37,36 | 12,43% | 403.988,00 |
| 08.04.2025 | 36,59 | 36,71 | 32,24 | 33,23 | -6,96% | 354.701,00 |
| 07.04.2025 | 33,99 | 36,86 | 33,85 | 35,72 | 1,00% | 495.124,00 |
| 04.04.2025 | 33,70 | 35,88 | 33,13 | 35,36 | -0,06% | 396.749,00 |
| 03.04.2025 | 34,78 | 35,96 | 34,78 | 35,38 | -3,25% | 334.290,00 |
| 02.04.2025 | 35,45 | 36,81 | 35,25 | 36,57 | 2,29% | 230.606,00 |
| 01.04.2025 | 33,50 | 35,79 | 33,20 | 35,75 | 5,74% | 277.398,00 |
| 31.03.2025 | 33,47 | 34,64 | 33,08 | 33,81 | -0,56% | 240.397,00 |
| 28.03.2025 | 35,15 | 35,30 | 33,05 | 34,00 | -4,12% | 220.942,00 |
| 27.03.2025 | 37,38 | 37,90 | 35,37 | 35,46 | -7,25% | 278.006,00 |
| 26.03.2025 | 38,10 | 40,29 | 36,95 | 38,23 | 7,57% | 594.941,00 |
| 25.03.2025 | 38,00 | 38,00 | 35,54 | 35,54 | -6,72% | 362.582,00 |
| 24.03.2025 | 37,01 | 38,98 | 36,98 | 38,10 | 3,96% | 200.868,00 |
| 21.03.2025 | 36,66 | 37,18 | 36,27 | 36,65 | -1,50% | 293.274,00 |
| 20.03.2025 | 37,46 | 37,90 | 36,65 | 37,21 | -3,92% | 254.000,00 |
| 19.03.2025 | 39,50 | 39,50 | 38,29 | 38,73 | -0,97% | 111.023,00 |
| 18.03.2025 | 39,31 | 39,66 | 38,75 | 39,11 | -0,48% | 107.938,00 |
| 17.03.2025 | 38,70 | 39,60 | 38,45 | 39,30 | 2,06% | 110.045,00 |
| 14.03.2025 | 38,45 | 38,69 | 38,03 | 38,51 | 0,80% | 69.317,00 |
| 13.03.2025 | 39,39 | 39,88 | 37,40 | 38,20 | -3,44% | 146.689,00 |
| 12.03.2025 | 39,09 | 39,86 | 38,27 | 39,56 | 1,38% | 146.802,00 |
| 11.03.2025 | 40,91 | 40,91 | 38,54 | 39,02 | -4,57% | 162.204,00 |
| 10.03.2025 | 40,39 | 41,66 | 40,29 | 40,89 | 0,44% | 140.210,00 |
| 07.03.2025 | 40,69 | 41,69 | 40,20 | 40,71 | 0,57% | 159.231,00 |
| 06.03.2025 | 39,00 | 40,68 | 38,94 | 40,48 | 2,35% | 179.250,00 |
| 05.03.2025 | 37,94 | 39,56 | 37,93 | 39,55 | 5,27% | 164.463,00 |
| 04.03.2025 | 37,50 | 38,21 | 36,63 | 37,57 | -1,39% | 198.783,00 |
| 03.03.2025 | 40,12 | 40,48 | 38,01 | 38,10 | -3,91% | 130.354,00 |
| 28.02.2025 | 39,06 | 39,92 | 38,69 | 39,65 | 1,46% | 131.435,00 |
| 27.02.2025 | 40,62 | 40,62 | 39,05 | 39,08 | -3,27% | 120.476,00 |
| 26.02.2025 | 40,99 | 41,12 | 40,13 | 40,40 | -1,20% | 86.890,00 |
| 25.02.2025 | 41,04 | 41,10 | 40,18 | 40,89 | -0,51% | 121.294,00 |
| 24.02.2025 | 40,80 | 41,82 | 40,52 | 41,10 | 0,44% | 133.209,00 |
| 21.02.2025 | 42,18 | 42,29 | 40,55 | 40,92 | -2,55% | 175.994,00 |
| 20.02.2025 | 43,91 | 44,55 | 41,97 | 41,99 | -4,37% | 156.173,00 |
| 19.02.2025 | 43,12 | 44,63 | 43,12 | 43,91 | 0,50% | 155.852,00 |
| 18.02.2025 | 43,48 | 44,18 | 43,11 | 43,69 | 1,16% | 133.201,00 |
| 14.02.2025 | 42,85 | 43,90 | 42,85 | 43,19 | 1,15% | 122.120,00 |
| 13.02.2025 | 41,69 | 42,97 | 41,43 | 42,70 | 3,12% | 150.553,00 |
| 12.02.2025 | 40,82 | 41,64 | 40,68 | 41,41 | -0,19% | 124.506,00 |
| 11.02.2025 | 41,56 | 42,20 | 41,15 | 41,49 | -1,38% | 159.658,00 |
| 10.02.2025 | 42,85 | 43,05 | 42,05 | 42,07 | -1,68% | 200.916,00 |
| 07.02.2025 | 43,70 | 44,22 | 42,54 | 42,79 | -1,79% | 288.591,00 |
| 06.02.2025 | 45,92 | 46,50 | 42,89 | 43,57 | -4,22% | 849.801,00 |
| 05.02.2025 | 44,23 | 45,74 | 43,89 | 45,49 | 2,85% | 220.456,00 |
| 04.02.2025 | 44,11 | 45,48 | 43,90 | 44,23 | 0,64% | 313.442,00 |
| 03.02.2025 | 43,65 | 46,10 | 41,10 | 43,95 | -8,07% | 933.901,00 |
| 31.01.2025 | 50,50 | 51,49 | 47,18 | 47,81 | -5,27% | 294.361,00 |
| 30.01.2025 | 49,78 | 51,09 | 49,27 | 50,47 | 2,54% | 234.916,00 |
| 29.01.2025 | 50,42 | 50,42 | 48,97 | 49,22 | -2,52% | 113.389,00 |
| 28.01.2025 | 51,99 | 52,17 | 49,30 | 50,49 | -4,36% | 311.949,00 |
| 27.01.2025 | 52,87 | 53,18 | 51,76 | 52,79 | -0,23% | 154.857,00 |
| 24.01.2025 | 53,28 | 53,34 | 52,63 | 52,91 | -0,94% | 77.670,00 |
| 23.01.2025 | 52,97 | 53,86 | 52,85 | 53,41 | 0,11% | 65.771,00 |
| 22.01.2025 | 53,33 | 54,58 | 53,05 | 53,35 | -0,60% | 108.542,00 |
| 21.01.2025 | 53,24 | 54,00 | 52,11 | 53,67 | 3,23% | 120.800,00 |
| 17.01.2025 | 53,83 | 53,89 | 51,78 | 51,99 | -2,97% | 80.146,00 |
| 16.01.2025 | 53,34 | 53,85 | 52,44 | 53,58 | 0,22% | 137.870,00 |
| 15.01.2025 | 53,98 | 54,24 | 53,07 | 53,46 | 1,29% | 81.531,00 |
| 14.01.2025 | 51,95 | 52,78 | 51,64 | 52,78 | 1,89% | 74.323,00 |
| 13.01.2025 | 50,64 | 52,47 | 50,25 | 51,80 | 1,59% | 112.799,00 |
| 10.01.2025 | 50,42 | 51,65 | 50,38 | 50,99 | -0,20% | 87.409,00 |
| 08.01.2025 | 52,29 | 52,29 | 49,74 | 51,09 | -3,04% | 149.058,00 |
| 07.01.2025 | 52,70 | 53,27 | 52,02 | 52,69 | 0,38% | 89.142,00 |
| 06.01.2025 | 51,51 | 53,22 | 51,51 | 52,49 | 2,74% | 89.802,00 |