62,580$
-5,70%
Echtzeit-Aktienkurs BRP
Bid:
Ask:
Aktienkurse zur BRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 62,50 | 67,57 | 60,81 | 62,50 | -5,82% | 365.036,00 |
| 30.05.2024 | 64,97 | 67,32 | 64,95 | 66,36 | 1,81% | 134.078,00 |
| 29.05.2024 | 66,29 | 66,75 | 65,09 | 65,18 | -2,89% | 83.883,00 |
| 28.05.2024 | 67,19 | 67,34 | 66,94 | 67,12 | 0,40% | 44.909,00 |
| 24.05.2024 | 66,71 | 67,78 | 66,71 | 66,85 | 0,45% | 81.436,00 |
| 23.05.2024 | 67,10 | 67,10 | 65,70 | 66,55 | -0,79% | 87.955,00 |
| 22.05.2024 | 67,98 | 68,17 | 66,69 | 67,08 | -1,48% | 76.263,00 |
| 21.05.2024 | 68,13 | 69,18 | 67,85 | 68,09 | 0,32% | 137.429,00 |
| 20.05.2024 | 68,42 | 68,42 | 67,54 | 67,87 | -0,77% | 44.590,00 |
| 17.05.2024 | 68,30 | 68,89 | 67,88 | 68,40 | -0,83% | 84.806,00 |
| 16.05.2024 | 69,83 | 69,83 | 68,77 | 68,97 | -0,73% | 91.400,00 |
| 15.05.2024 | 70,86 | 70,86 | 69,14 | 69,48 | -1,19% | 80.047,00 |
| 14.05.2024 | 69,92 | 70,54 | 68,84 | 70,32 | 1,59% | 77.388,00 |
| 13.05.2024 | 70,76 | 72,01 | 68,89 | 69,22 | -1,65% | 83.939,00 |
| 10.05.2024 | 70,62 | 70,62 | 69,22 | 70,38 | 0,17% | 85.847,00 |
| 09.05.2024 | 68,97 | 70,86 | 68,97 | 70,26 | 1,39% | 94.757,00 |
| 08.05.2024 | 67,75 | 69,46 | 67,73 | 69,30 | 1,11% | 146.533,00 |
| 07.05.2024 | 68,61 | 69,11 | 67,92 | 68,54 | -0,58% | 74.000,00 |
| 06.05.2024 | 69,38 | 69,71 | 68,62 | 68,94 | 0,06% | 51.081,00 |
| 03.05.2024 | 69,08 | 69,77 | 68,73 | 68,90 | 1,31% | 80.578,00 |
| 02.05.2024 | 67,87 | 68,01 | 67,18 | 68,01 | 1,22% | 62.162,00 |
| 01.05.2024 | 67,09 | 68,27 | 66,15 | 67,19 | -0,12% | 66.896,00 |
| 30.04.2024 | 68,71 | 68,90 | 67,26 | 67,27 | -3,07% | 75.819,00 |
| 29.04.2024 | 68,70 | 69,40 | 68,55 | 69,40 | 0,96% | 58.941,00 |
| 26.04.2024 | 69,05 | 69,98 | 68,49 | 68,74 | -0,62% | 61.719,00 |
| 25.04.2024 | 68,63 | 69,69 | 67,71 | 69,17 | -0,14% | 94.941,00 |
| 24.04.2024 | 69,95 | 70,78 | 68,94 | 69,27 | -1,11% | 55.534,00 |
| 23.04.2024 | 69,24 | 71,14 | 68,10 | 70,05 | 2,01% | 103.459,00 |
| 22.04.2024 | 69,25 | 71,02 | 68,32 | 68,67 | -1,02% | 140.956,00 |
| 19.04.2024 | 67,73 | 69,75 | 67,17 | 69,38 | 1,89% | 70.565,00 |
| 18.04.2024 | 69,78 | 69,78 | 66,85 | 68,09 | -2,18% | 93.159,00 |
| 17.04.2024 | 72,09 | 72,16 | 69,58 | 69,61 | -3,37% | 127.013,00 |
| 16.04.2024 | 68,59 | 72,36 | 67,90 | 72,04 | 2,05% | 206.486,00 |
| 15.04.2024 | 70,34 | 70,76 | 69,83 | 70,59 | 1,18% | 120.562,00 |
| 12.04.2024 | 72,02 | 72,02 | 69,20 | 69,77 | -3,54% | 158.644,00 |
| 11.04.2024 | 72,84 | 72,84 | 71,10 | 72,33 | -0,69% | 96.846,00 |
| 10.04.2024 | 72,27 | 73,88 | 71,86 | 72,83 | -1,31% | 181.660,00 |
| 09.04.2024 | 72,55 | 73,80 | 71,70 | 73,80 | 2,34% | 90.258,00 |
| 08.04.2024 | 72,76 | 73,09 | 71,55 | 72,11 | -0,83% | 81.334,00 |
| 05.04.2024 | 71,62 | 74,23 | 70,50 | 72,71 | 1,31% | 244.215,00 |
| 04.04.2024 | 75,16 | 75,16 | 71,15 | 71,77 | -3,14% | 191.240,00 |
| 03.04.2024 | 74,41 | 75,59 | 73,39 | 74,10 | -0,75% | 211.393,00 |
| 02.04.2024 | 71,74 | 74,72 | 70,85 | 74,66 | 3,45% | 312.478,00 |
| 01.04.2024 | 67,20 | 72,39 | 66,80 | 72,17 | 7,56% | 235.252,00 |
| 28.03.2024 | 59,77 | 68,68 | 58,91 | 67,10 | 5,42% | 505.993,00 |
| 27.03.2024 | 62,50 | 63,93 | 62,33 | 63,65 | 2,55% | 144.426,00 |
| 26.03.2024 | 61,66 | 63,61 | 61,49 | 62,07 | 1,39% | 158.172,00 |
| 25.03.2024 | 62,60 | 63,22 | 61,18 | 61,22 | -2,31% | 93.383,00 |
| 22.03.2024 | 63,14 | 63,29 | 61,71 | 62,67 | -1,37% | 112.917,00 |
| 21.03.2024 | 64,03 | 64,23 | 62,90 | 63,54 | -0,02% | 87.733,00 |
| 20.03.2024 | 60,96 | 63,66 | 60,81 | 63,55 | 3,47% | 82.706,00 |
| 19.03.2024 | 61,33 | 62,05 | 60,42 | 61,42 | 0,43% | 102.453,00 |
| 18.03.2024 | 61,80 | 62,76 | 60,55 | 61,16 | -0,11% | 52.369,00 |
| 15.03.2024 | 62,10 | 63,48 | 61,08 | 61,23 | -1,61% | 162.423,00 |
| 14.03.2024 | 62,35 | 62,83 | 61,73 | 62,23 | -0,77% | 136.784,00 |
| 13.03.2024 | 62,28 | 63,34 | 62,21 | 62,71 | 0,72% | 114.362,00 |
| 12.03.2024 | 62,39 | 62,87 | 61,92 | 62,26 | -0,57% | 89.190,00 |
| 11.03.2024 | 62,50 | 63,66 | 62,15 | 62,62 | -0,19% | 63.587,00 |
| 08.03.2024 | 64,24 | 65,55 | 62,65 | 62,74 | -2,29% | 101.679,00 |
| 07.03.2024 | 63,84 | 64,78 | 63,49 | 64,21 | 0,60% | 97.027,00 |
| 06.03.2024 | 64,44 | 64,44 | 62,70 | 63,83 | -0,54% | 147.054,00 |
| 05.03.2024 | 63,65 | 65,34 | 63,46 | 64,17 | 0,03% | 80.046,00 |
| 04.03.2024 | 66,43 | 66,43 | 64,10 | 64,15 | -2,79% | 62.471,00 |
| 01.03.2024 | 66,07 | 66,74 | 65,20 | 65,99 | 0,09% | 64.556,00 |
| 29.02.2024 | 67,26 | 67,26 | 64,91 | 65,93 | -0,66% | 84.327,00 |
| 28.02.2024 | 65,61 | 66,68 | 64,86 | 66,37 | 0,17% | 72.949,00 |
| 27.02.2024 | 66,63 | 66,65 | 65,79 | 66,26 | 0,32% | 62.615,00 |
| 26.02.2024 | 66,15 | 66,74 | 65,61 | 66,05 | -0,27% | 105.774,00 |
| 23.02.2024 | 68,00 | 68,00 | 66,06 | 66,23 | -2,11% | 100.117,00 |
| 22.02.2024 | 68,83 | 68,83 | 67,64 | 67,66 | -1,04% | 73.243,00 |
| 21.02.2024 | 66,20 | 68,59 | 66,20 | 68,37 | 2,41% | 126.581,00 |
| 20.02.2024 | 65,68 | 66,78 | 64,96 | 66,76 | 0,38% | 138.533,00 |
| 16.02.2024 | 66,87 | 67,43 | 66,38 | 66,51 | -1,44% | 67.385,00 |
| 15.02.2024 | 65,64 | 67,66 | 65,52 | 67,48 | 2,99% | 86.013,00 |
| 14.02.2024 | 65,66 | 66,41 | 65,20 | 65,52 | 0,34% | 136.513,00 |
| 13.02.2024 | 67,51 | 67,51 | 64,40 | 65,30 | -5,43% | 109.521,00 |
| 12.02.2024 | 68,41 | 70,37 | 67,70 | 69,05 | 0,98% | 89.765,00 |
| 09.02.2024 | 69,90 | 70,35 | 68,23 | 68,38 | -1,55% | 99.704,00 |
| 08.02.2024 | 68,62 | 70,64 | 68,48 | 69,46 | 1,73% | 89.100,00 |
| 07.02.2024 | 67,20 | 68,29 | 66,48 | 68,28 | 2,09% | 83.559,00 |
| 06.02.2024 | 64,76 | 67,01 | 64,55 | 66,88 | 3,00% | 143.130,00 |
| 05.02.2024 | 62,65 | 65,03 | 61,40 | 64,93 | 3,24% | 170.459,00 |
| 02.02.2024 | 63,34 | 63,45 | 62,18 | 62,89 | -1,81% | 288.169,00 |
| 01.02.2024 | 63,61 | 64,18 | 63,16 | 64,05 | 1,52% | 252.415,00 |
| 31.01.2024 | 63,98 | 64,72 | 62,87 | 63,09 | -1,77% | 216.062,00 |
| 30.01.2024 | 66,90 | 67,19 | 63,07 | 64,23 | -4,26% | 244.106,00 |
| 29.01.2024 | 65,83 | 67,27 | 65,56 | 67,09 | 1,19% | 70.858,00 |
| 26.01.2024 | 66,86 | 67,05 | 66,03 | 66,30 | 0,03% | 59.903,00 |
| 25.01.2024 | 67,14 | 67,42 | 65,54 | 66,28 | -0,58% | 144.374,00 |
| 24.01.2024 | 68,07 | 68,32 | 66,47 | 66,67 | -0,74% | 41.837,00 |
| 23.01.2024 | 69,04 | 69,04 | 65,64 | 67,17 | -4,34% | 113.625,00 |
| 22.01.2024 | 68,90 | 70,65 | 68,69 | 70,22 | 1,40% | 56.908,00 |
| 19.01.2024 | 67,92 | 69,42 | 67,49 | 69,25 | 1,81% | 36.511,00 |
| 18.01.2024 | 68,35 | 68,54 | 67,57 | 68,02 | 0,58% | 51.705,00 |
| 17.01.2024 | 65,87 | 67,88 | 65,87 | 67,63 | 1,36% | 74.135,00 |
| 16.01.2024 | 65,75 | 66,73 | 65,53 | 66,72 | 1,14% | 132.268,00 |
| 12.01.2024 | 69,07 | 69,24 | 65,68 | 65,97 | -4,29% | 71.107,00 |
| 11.01.2024 | 69,14 | 69,69 | 67,84 | 68,93 | -0,12% | 79.563,00 |
| 10.01.2024 | 70,42 | 70,76 | 68,85 | 69,01 | -2,21% | 51.526,00 |
| 09.01.2024 | 70,89 | 71,38 | 70,16 | 70,57 | -1,25% | 77.934,00 |