Börse:
5,270€
-1,13%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
5,230€
Ask:
5,310€
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 5,37 | 5,42 | 5,22 | 5,27 | -1,13% | - |
| 25.05.2022 | 5,49 | 5,49 | 5,30 | 5,33 | 0,00% | 1.534,00 |
| 24.05.2022 | 5,57 | 5,57 | 5,31 | 5,33 | -4,31% | 3.336,00 |
| 23.05.2022 | 5,58 | 5,58 | 5,22 | 5,57 | 0,72% | 11.081,00 |
| 20.05.2022 | 5,55 | 5,55 | 5,31 | 5,53 | 0,00% | 4.401,00 |
| 19.05.2022 | 5,40 | 5,53 | 5,40 | 5,53 | 0,36% | 1.789,00 |
| 18.05.2022 | 5,53 | 5,53 | 5,31 | 5,51 | 3,57% | 7.828,00 |
| 17.05.2022 | 5,50 | 5,50 | 5,21 | 5,32 | 2,31% | 4.015,00 |
| 16.05.2022 | 5,08 | 5,50 | 5,03 | 5,20 | 3,59% | 11.133,00 |
| 13.05.2022 | 5,40 | 5,50 | 4,88 | 5,02 | -7,04% | 34.029,00 |
| 12.05.2022 | 5,63 | 5,79 | 5,40 | 5,40 | -3,05% | 27.306,00 |
| 11.05.2022 | 5,45 | 5,59 | 5,40 | 5,57 | 1,27% | 17.256,00 |
| 10.05.2022 | 5,51 | 5,60 | 5,50 | 5,50 | -0,54% | 11.509,00 |
| 09.05.2022 | 5,50 | 5,59 | 5,45 | 5,53 | 1,65% | 23.697,00 |
| 06.05.2022 | 5,19 | 5,50 | 5,18 | 5,44 | 4,21% | 38.670,00 |
| 05.05.2022 | 5,17 | 5,23 | 5,17 | 5,22 | 0,38% | 9.729,00 |
| 04.05.2022 | 5,14 | 5,20 | 5,13 | 5,20 | 1,56% | 8.006,00 |
| 03.05.2022 | 5,02 | 5,14 | 5,02 | 5,12 | 1,19% | 1.722,00 |
| 02.05.2022 | 5,10 | 5,14 | 5,00 | 5,06 | 0,00% | 37.826,00 |
| 29.04.2022 | 5,02 | 5,06 | 4,97 | 5,06 | 0,80% | 8.410,00 |
| 28.04.2022 | 5,05 | 5,05 | 4,96 | 5,02 | -0,40% | 15.720,00 |
| 27.04.2022 | 4,99 | 5,07 | 4,90 | 5,04 | 1,82% | 34.152,00 |
| 26.04.2022 | 4,94 | 4,99 | 4,89 | 4,95 | 1,54% | 15.196,00 |
| 25.04.2022 | 4,84 | 4,94 | 4,79 | 4,88 | 2,85% | 17.489,00 |
| 22.04.2022 | 4,70 | 4,79 | 4,61 | 4,74 | -1,25% | 16.276,00 |
| 21.04.2022 | 4,75 | 4,80 | 4,60 | 4,80 | 2,78% | 37.419,00 |
| 20.04.2022 | 4,19 | 4,79 | 4,15 | 4,67 | 15,74% | 37.117,00 |
| 19.04.2022 | 4,12 | 4,19 | 4,02 | 4,04 | 0,62% | 5.251,00 |
| 14.04.2022 | 4,05 | 4,12 | 4,00 | 4,01 | -2,79% | 10.446,00 |
| 13.04.2022 | 4,04 | 4,13 | 4,04 | 4,13 | 1,98% | 2.460,00 |
| 12.04.2022 | 4,00 | 4,06 | 3,80 | 4,05 | 1,25% | 5.821,00 |
| 11.04.2022 | 3,92 | 4,07 | 3,92 | 4,00 | 1,52% | 8.478,00 |
| 08.04.2022 | 4,01 | 4,17 | 3,94 | 3,94 | -2,84% | 4.161,00 |
| 07.04.2022 | 4,05 | 4,06 | 3,96 | 4,05 | 0,00% | 1.357,00 |
| 06.04.2022 | 4,21 | 4,21 | 4,05 | 4,05 | -3,34% | 4.927,00 |
| 05.04.2022 | 4,20 | 4,24 | 4,19 | 4,19 | 0,72% | 6.965,00 |
| 04.04.2022 | 4,08 | 4,20 | 4,08 | 4,16 | 2,46% | 2.396,00 |
| 01.04.2022 | 4,00 | 4,08 | 4,00 | 4,06 | 1,25% | 4.904,00 |
| 31.03.2022 | 4,13 | 4,13 | 4,00 | 4,01 | -1,72% | 1.714,00 |
| 30.03.2022 | 4,09 | 4,09 | 4,00 | 4,08 | 0,12% | 1.538,00 |
| 29.03.2022 | 4,11 | 4,11 | 4,01 | 4,08 | -0,85% | 5.958,00 |
| 28.03.2022 | 3,95 | 4,24 | 3,92 | 4,11 | 2,75% | 11.087,00 |
| 25.03.2022 | 4,18 | 4,18 | 3,97 | 4,00 | -2,20% | 6.370,00 |
| 24.03.2022 | 4,28 | 4,28 | 4,07 | 4,09 | -2,62% | 9.466,00 |
| 23.03.2022 | 4,18 | 4,20 | 3,93 | 4,20 | 7,69% | 11.358,00 |
| 22.03.2022 | 4,08 | 4,18 | 3,90 | 3,90 | -4,53% | 7.634,00 |
| 21.03.2022 | 4,21 | 4,21 | 3,95 | 4,09 | 0,25% | 7.881,00 |
| 18.03.2022 | 3,92 | 4,29 | 3,92 | 4,08 | -2,86% | 21.347,00 |
| 17.03.2022 | 4,23 | 4,23 | 3,92 | 4,20 | 1,57% | 11.013,00 |
| 16.03.2022 | 4,08 | 4,23 | 4,06 | 4,13 | -0,60% | 13.907,00 |
| 15.03.2022 | 4,10 | 4,25 | 4,04 | 4,16 | -5,57% | 12.014,00 |
| 14.03.2022 | 4,45 | 4,47 | 4,28 | 4,40 | 2,68% | 12.388,00 |
| 11.03.2022 | 4,01 | 4,31 | 4,01 | 4,29 | 5,28% | 9.907,00 |
| 10.03.2022 | 4,28 | 4,40 | 4,02 | 4,07 | -2,63% | 6.043,00 |
| 09.03.2022 | 4,06 | 4,52 | 3,83 | 4,18 | 10,00% | 49.388,00 |
| 08.03.2022 | 3,86 | 3,98 | 3,65 | 3,80 | -3,43% | 16.639,00 |
| 07.03.2022 | 3,86 | 4,09 | 3,86 | 3,94 | -5,18% | 24.502,00 |
| 04.03.2022 | 4,57 | 4,57 | 4,12 | 4,15 | -7,78% | 25.097,00 |
| 03.03.2022 | 4,70 | 4,99 | 4,50 | 4,50 | -3,33% | 38.959,00 |
| 02.03.2022 | 4,15 | 5,00 | 3,74 | 4,66 | 11,10% | 95.836,00 |
| 01.03.2022 | 3,37 | 4,19 | 3,32 | 4,19 | 29,52% | 50.237,00 |
| 28.02.2022 | 3,24 | 3,32 | 3,21 | 3,24 | -2,12% | 4.667,00 |
| 25.02.2022 | 3,21 | 3,32 | 3,20 | 3,31 | 2,96% | 6.681,00 |
| 24.02.2022 | 3,23 | 3,29 | 3,20 | 3,21 | -0,62% | 9.942,00 |
| 23.02.2022 | 3,20 | 3,29 | 3,20 | 3,23 | 0,62% | 2.469,00 |
| 22.02.2022 | 3,20 | 3,25 | 3,18 | 3,21 | -1,23% | 3.406,00 |
| 21.02.2022 | 3,21 | 3,25 | 3,16 | 3,25 | 0,31% | 7.613,00 |
| 18.02.2022 | 3,25 | 3,25 | 3,20 | 3,24 | -0,31% | 871,00 |
| 17.02.2022 | 3,32 | 3,32 | 3,20 | 3,25 | 0,31% | 5.080,00 |
| 16.02.2022 | 3,28 | 3,29 | 3,24 | 3,24 | -1,22% | 5.528,00 |
| 15.02.2022 | 3,23 | 3,28 | 3,22 | 3,28 | 1,55% | 10.459,00 |
| 14.02.2022 | 3,33 | 3,33 | 3,23 | 3,23 | -3,00% | 6.352,00 |
| 11.02.2022 | 3,45 | 3,56 | 3,30 | 3,33 | -2,49% | 15.202,00 |
| 10.02.2022 | 3,54 | 3,54 | 3,34 | 3,42 | -2,43% | 9.044,00 |
| 09.02.2022 | 3,53 | 3,63 | 3,50 | 3,50 | -3,58% | 4.979,00 |
| 08.02.2022 | 3,60 | 3,65 | 3,51 | 3,63 | 0,28% | 2.305,00 |
| 07.02.2022 | 3,58 | 3,62 | 3,51 | 3,62 | 1,40% | 409,00 |
| 04.02.2022 | 3,69 | 3,69 | 3,57 | 3,57 | -3,51% | 1.935,00 |
| 03.02.2022 | 3,56 | 3,72 | 3,56 | 3,70 | 1,09% | 2.568,00 |
| 02.02.2022 | 3,58 | 3,72 | 3,58 | 3,66 | 2,66% | 3.934,00 |
| 01.02.2022 | 3,56 | 3,58 | 3,50 | 3,57 | 1,28% | 4.000,00 |
| 31.01.2022 | 3,67 | 3,67 | 3,51 | 3,52 | 1,73% | 921,00 |
| 28.01.2022 | 3,65 | 3,65 | 3,46 | 3,46 | -1,56% | 3.334,00 |
| 27.01.2022 | 3,52 | 3,63 | 3,50 | 3,52 | -3,43% | 2.896,00 |
| 26.01.2022 | 3,66 | 3,66 | 3,54 | 3,64 | 3,26% | 901,00 |
| 25.01.2022 | 3,43 | 3,60 | 3,43 | 3,53 | 0,71% | 1.237,00 |
| 24.01.2022 | 3,72 | 3,77 | 3,43 | 3,50 | -7,89% | 14.332,00 |
| 21.01.2022 | 3,83 | 3,89 | 3,71 | 3,80 | 0,00% | 3.632,00 |
| 20.01.2022 | 3,80 | 3,80 | 3,64 | 3,80 | -0,52% | 14.373,00 |
| 19.01.2022 | 3,84 | 3,88 | 3,82 | 3,82 | -0,52% | 2.185,00 |
| 18.01.2022 | 3,98 | 3,98 | 3,84 | 3,84 | -4,00% | 6.571,00 |
| 17.01.2022 | 3,84 | 4,00 | 3,84 | 4,00 | 0,50% | 8.313,00 |
| 14.01.2022 | 3,88 | 4,00 | 3,81 | 3,98 | 2,71% | 7.462,00 |
| 13.01.2022 | 3,95 | 3,95 | 3,72 | 3,88 | -3,00% | 20.892,00 |
| 12.01.2022 | 3,90 | 4,00 | 3,90 | 4,00 | 2,44% | 12.939,00 |
| 11.01.2022 | 4,00 | 4,19 | 3,90 | 3,90 | -3,70% | 12.332,00 |
| 10.01.2022 | 3,86 | 4,21 | 3,86 | 4,05 | 5,06% | 25.045,00 |
| 07.01.2022 | 3,96 | 3,96 | 3,86 | 3,86 | 0,26% | 2.233,00 |
| 06.01.2022 | 4,00 | 4,09 | 3,69 | 3,85 | -3,88% | 15.893,00 |
| 05.01.2022 | 4,18 | 4,18 | 3,90 | 4,00 | -2,44% | 9.405,00 |