2,150€
0,23%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 24.04.2024 | 2,19 | 2,19 | 2,09 | 2,15 | -1,61% | 665,00 |
| 23.04.2024 | 2,22 | 2,22 | 2,16 | 2,18 | -2,02% | 1.044,00 |
| 22.04.2024 | 2,25 | 2,26 | 2,18 | 2,23 | -0,22% | 55,00 |
| 19.04.2024 | 2,15 | 2,24 | 2,11 | 2,23 | 2,76% | 50,00 |
| 18.04.2024 | 2,26 | 2,26 | 2,17 | 2,17 | -3,56% | 31,00 |
| 17.04.2024 | 2,22 | 2,26 | 2,20 | 2,25 | 1,12% | 689,00 |
| 16.04.2024 | 2,19 | 2,28 | 2,16 | 2,23 | 1,60% | 897,00 |
| 15.04.2024 | 2,20 | 2,26 | 2,18 | 2,19 | 0,46% | 1.753,00 |
| 12.04.2024 | 2,29 | 2,29 | 2,16 | 2,18 | -4,60% | 2.249,00 |
| 11.04.2024 | 2,28 | 2,29 | 2,24 | 2,29 | 0,66% | 1.220,00 |
| 10.04.2024 | 2,35 | 2,36 | 2,25 | 2,27 | -2,99% | 1.122,00 |
| 09.04.2024 | 2,32 | 2,37 | 2,27 | 2,34 | 0,65% | 1.333,00 |
| 08.04.2024 | 2,36 | 2,38 | 2,31 | 2,33 | -1,06% | 3.386,00 |
| 05.04.2024 | 2,33 | 2,37 | 2,31 | 2,35 | 0,86% | 700,00 |
| 04.04.2024 | 2,33 | 2,37 | 2,30 | 2,33 | 0,22% | 259,00 |
| 03.04.2024 | 2,37 | 2,40 | 2,30 | 2,33 | -2,11% | 1.184,00 |
| 02.04.2024 | 2,37 | 2,41 | 2,34 | 2,38 | 0,42% | 250,00 |
| 28.03.2024 | 2,40 | 2,42 | 2,31 | 2,37 | -1,66% | 615,00 |
| 27.03.2024 | 2,40 | 2,43 | 2,35 | 2,41 | 0,42% | 554,00 |
| 26.03.2024 | 2,32 | 2,43 | 2,31 | 2,40 | 3,68% | 1.466,00 |
| 25.03.2024 | 2,36 | 2,36 | 2,26 | 2,31 | -2,12% | 112,00 |
| 22.03.2024 | 2,38 | 2,46 | 2,31 | 2,36 | -1,05% | 1.384,00 |
| 21.03.2024 | 2,60 | 2,65 | 2,39 | 2,39 | -4,22% | 2.636,00 |
| 20.03.2024 | 2,40 | 2,49 | 2,40 | 2,49 | 3,53% | 576,00 |
| 19.03.2024 | 2,26 | 2,47 | 2,26 | 2,41 | 5,02% | 824,00 |
| 18.03.2024 | 2,32 | 2,37 | 2,29 | 2,29 | -1,08% | 187,00 |
| 15.03.2024 | 2,67 | 2,69 | 2,28 | 2,32 | -13,46% | 1.899,00 |
| 14.03.2024 | 2,71 | 2,71 | 2,61 | 2,68 | -0,19% | 10,00 |
| 13.03.2024 | 2,65 | 2,72 | 2,65 | 2,68 | 0,94% | 88,00 |
| 12.03.2024 | 2,78 | 2,78 | 2,56 | 2,66 | -3,80% | 2.719,00 |
| 11.03.2024 | 2,57 | 2,84 | 2,57 | 2,76 | 3,18% | 4.266,00 |
| 08.03.2024 | 2,64 | 2,75 | 2,51 | 2,68 | -0,93% | 2.500,00 |
| 07.03.2024 | 2,77 | 2,79 | 2,68 | 2,70 | -2,70% | 281,00 |
| 06.03.2024 | 2,80 | 2,80 | 2,73 | 2,78 | -0,54% | 223,00 |
| 05.03.2024 | 2,70 | 2,79 | 2,70 | 2,79 | 2,95% | 404,00 |
| 04.03.2024 | 2,86 | 2,86 | 2,69 | 2,71 | -5,08% | 233,00 |
| 01.03.2024 | 2,79 | 2,86 | 2,73 | 2,86 | 2,51% | 400,00 |
| 29.02.2024 | 2,60 | 2,79 | 2,59 | 2,79 | 11,40% | 473,00 |
| 28.02.2024 | 2,78 | 2,83 | 2,50 | 2,50 | -9,91% | 30,00 |
| 27.02.2024 | 2,88 | 2,88 | 2,74 | 2,78 | -3,65% | 18,00 |
| 26.02.2024 | 2,74 | 2,88 | 2,73 | 2,88 | 4,92% | 41,00 |
| 23.02.2024 | 2,70 | 2,77 | 2,70 | 2,75 | 1,48% | 275,00 |
| 22.02.2024 | 2,68 | 2,85 | 2,65 | 2,71 | 1,50% | 4.247,00 |
| 21.02.2024 | 2,48 | 2,72 | 2,37 | 2,67 | 7,89% | 2.193,00 |
| 20.02.2024 | 2,76 | 2,76 | 2,41 | 2,47 | -10,51% | 1.365,00 |
| 19.02.2024 | 2,81 | 2,81 | 2,75 | 2,76 | -1,60% | 1.800,00 |
| 16.02.2024 | 2,84 | 2,90 | 2,81 | 2,81 | -1,06% | 796,00 |
| 15.02.2024 | 2,86 | 2,90 | 2,78 | 2,84 | -0,35% | 2.473,00 |
| 14.02.2024 | 2,89 | 2,90 | 2,84 | 2,85 | -1,22% | 75,00 |
| 13.02.2024 | 2,88 | 2,91 | 2,85 | 2,88 | -0,17% | - |
| 12.02.2024 | 2,78 | 2,89 | 2,77 | 2,89 | 3,78% | 1.000,00 |
| 09.02.2024 | 2,71 | 2,82 | 2,69 | 2,78 | 2,77% | 700,00 |
| 08.02.2024 | 2,77 | 2,82 | 2,68 | 2,71 | -1,64% | 300,00 |
| 07.02.2024 | 2,79 | 2,84 | 2,72 | 2,75 | -1,61% | 540,00 |
| 06.02.2024 | 2,66 | 2,83 | 2,65 | 2,80 | 5,47% | 625,00 |
| 05.02.2024 | 2,82 | 2,82 | 2,58 | 2,65 | -5,69% | 1.086,00 |
| 02.02.2024 | 2,90 | 2,90 | 2,76 | 2,81 | -2,77% | 967,00 |
| 01.02.2024 | 2,82 | 2,90 | 2,81 | 2,89 | 2,30% | 50,00 |
| 31.01.2024 | 2,84 | 2,90 | 2,77 | 2,83 | -0,70% | 131,00 |
| 30.01.2024 | 2,83 | 2,88 | 2,82 | 2,85 | 0,89% | 511,00 |
| 29.01.2024 | 2,82 | 2,95 | 2,79 | 2,82 | -2,42% | 875,00 |
| 26.01.2024 | 2,93 | 2,94 | 2,83 | 2,89 | -1,70% | 1.470,00 |
| 25.01.2024 | 2,95 | 2,95 | 2,84 | 2,94 | -0,17% | 218,00 |
| 24.01.2024 | 2,95 | 2,97 | 2,82 | 2,95 | 0,51% | - |
| 23.01.2024 | 3,02 | 3,05 | 2,88 | 2,93 | -3,14% | 746,00 |
| 22.01.2024 | 3,12 | 3,14 | 3,02 | 3,03 | -2,58% | 3.055,00 |
| 19.01.2024 | 3,06 | 3,15 | 3,06 | 3,11 | 1,47% | 1.362,00 |
| 18.01.2024 | 3,13 | 3,16 | 3,03 | 3,06 | -2,08% | 1.157,00 |
| 17.01.2024 | 3,01 | 3,16 | 3,00 | 3,13 | 2,97% | 220,00 |
| 16.01.2024 | 3,10 | 3,20 | 3,00 | 3,04 | -2,41% | 2.915,00 |
| 15.01.2024 | 2,80 | 3,12 | 2,73 | 3,11 | 13,92% | 50,00 |
| 12.01.2024 | 2,70 | 3,07 | 2,54 | 2,73 | 1,11% | 1.692,00 |
| 11.01.2024 | 2,80 | 2,84 | 2,65 | 2,70 | -0,92% | 550,00 |
| 10.01.2024 | 2,61 | 2,85 | 2,59 | 2,73 | 3,22% | 704,00 |
| 09.01.2024 | 2,54 | 2,68 | 2,53 | 2,64 | 3,94% | 500,00 |
| 08.01.2024 | 2,50 | 2,59 | 2,45 | 2,54 | 1,60% | 140,00 |
| 05.01.2024 | 2,43 | 2,54 | 2,42 | 2,50 | 2,67% | 75,00 |
| 04.01.2024 | 2,44 | 2,48 | 2,39 | 2,44 | -0,20% | 610,00 |
| 03.01.2024 | 2,33 | 2,47 | 2,33 | 2,44 | 4,50% | 2.324,00 |
| 02.01.2024 | 2,44 | 2,47 | 2,31 | 2,34 | -1,48% | 2.050,00 |
| 29.12.2023 | 2,41 | 2,48 | 2,37 | 2,37 | -1,46% | 1.521,00 |
| 28.12.2023 | 2,47 | 2,53 | 2,35 | 2,41 | -0,41% | 2.473,00 |
| 27.12.2023 | 2,12 | 2,78 | 2,11 | 2,42 | 11,55% | 7.106,00 |
| 22.12.2023 | 2,11 | 2,18 | 2,09 | 2,17 | 2,12% | 2.789,00 |
| 21.12.2023 | 2,20 | 2,27 | 2,12 | 2,12 | -3,20% | 2.218,00 |
| 20.12.2023 | 2,20 | 2,26 | 2,19 | 2,19 | -2,45% | 1.523,00 |
| 19.12.2023 | 2,21 | 2,25 | 2,19 | 2,25 | 2,05% | - |
| 18.12.2023 | 2,21 | 2,24 | 2,18 | 2,20 | -0,23% | 584,00 |
| 15.12.2023 | 2,14 | 2,24 | 2,13 | 2,21 | 3,28% | 300,00 |
| 14.12.2023 | 2,23 | 2,23 | 2,13 | 2,14 | -3,83% | 1.051,00 |
| 13.12.2023 | 2,16 | 2,25 | 2,16 | 2,22 | 2,54% | 1.866,00 |
| 12.12.2023 | 2,09 | 2,19 | 2,07 | 2,17 | 4,34% | 1.161,00 |
| 11.12.2023 | 2,21 | 2,25 | 2,08 | 2,08 | -6,11% | 3.412,00 |
| 08.12.2023 | 2,21 | 2,22 | 2,15 | 2,21 | 2,55% | 150,00 |
| 07.12.2023 | 2,18 | 2,20 | 2,13 | 2,16 | -1,15% | 3.305,00 |
| 06.12.2023 | 2,24 | 2,26 | 2,13 | 2,18 | -2,24% | - |
| 05.12.2023 | 2,22 | 2,27 | 2,10 | 2,23 | -2,19% | 3.375,00 |
| 04.12.2023 | 2,29 | 2,29 | 2,25 | 2,28 | 0,44% | 160,00 |
| 01.12.2023 | 2,30 | 2,30 | 2,26 | 2,27 | -1,09% | - |