2,225€
0,68%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,18 | 2,23 | 2,18 | 2,21 | -0,23% | - |
| 15.04.2024 | 2,29 | 2,29 | 2,20 | 2,21 | -2,64% | 6.315,00 |
| 12.04.2024 | 2,25 | 2,27 | 2,15 | 2,27 | 0,89% | 9.475,00 |
| 11.04.2024 | 2,25 | 2,28 | 2,23 | 2,25 | 0,00% | 2.512,00 |
| 10.04.2024 | 2,34 | 2,34 | 2,25 | 2,25 | -3,85% | 2.214,00 |
| 09.04.2024 | 2,30 | 2,37 | 2,27 | 2,34 | 1,74% | 3.877,00 |
| 08.04.2024 | 2,40 | 2,40 | 2,29 | 2,30 | -1,71% | 6.193,00 |
| 05.04.2024 | 2,35 | 2,35 | 2,28 | 2,34 | 0,00% | 3.729,00 |
| 04.04.2024 | 2,39 | 2,39 | 2,29 | 2,34 | -2,09% | 3.697,00 |
| 03.04.2024 | 2,40 | 2,40 | 2,30 | 2,39 | -0,42% | 2.746,00 |
| 02.04.2024 | 2,35 | 2,40 | 2,34 | 2,40 | 2,56% | 1.665,00 |
| 28.03.2024 | 2,40 | 2,43 | 2,32 | 2,34 | -2,50% | 1.034,00 |
| 27.03.2024 | 2,44 | 2,44 | 2,30 | 2,40 | 0,42% | 4.152,00 |
| 26.03.2024 | 2,30 | 2,46 | 2,30 | 2,39 | 3,91% | 5.126,00 |
| 25.03.2024 | 2,25 | 2,36 | 2,23 | 2,30 | -2,54% | 4.080,00 |
| 22.03.2024 | 2,41 | 2,44 | 2,32 | 2,36 | -1,26% | 5.956,00 |
| 21.03.2024 | 2,44 | 2,45 | 2,39 | 2,39 | -4,40% | 1.680,00 |
| 20.03.2024 | 2,50 | 2,50 | 2,44 | 2,50 | 3,73% | 3.125,00 |
| 19.03.2024 | 2,43 | 2,49 | 2,40 | 2,41 | 1,26% | 5.111,00 |
| 18.03.2024 | 2,30 | 2,39 | 2,30 | 2,38 | 3,03% | 8.781,00 |
| 15.03.2024 | 2,72 | 2,72 | 2,31 | 2,31 | -13,16% | 15.307,00 |
| 14.03.2024 | 2,72 | 2,72 | 2,66 | 2,66 | -1,48% | 115,00 |
| 13.03.2024 | 2,70 | 2,73 | 2,69 | 2,70 | 1,89% | 3.916,00 |
| 12.03.2024 | 2,80 | 2,80 | 2,56 | 2,65 | -2,57% | 6.554,00 |
| 11.03.2024 | 2,87 | 2,87 | 2,68 | 2,72 | 1,49% | 10.419,00 |
| 08.03.2024 | 2,70 | 2,79 | 2,50 | 2,68 | -1,11% | 6.690,00 |
| 07.03.2024 | 2,85 | 2,85 | 2,70 | 2,71 | -3,21% | 4.183,00 |
| 06.03.2024 | 2,73 | 2,82 | 2,73 | 2,80 | -1,41% | 945,00 |
| 05.03.2024 | 2,75 | 2,84 | 2,72 | 2,84 | 3,65% | 5.394,00 |
| 04.03.2024 | 2,85 | 2,85 | 2,70 | 2,74 | -3,86% | 7.510,00 |
| 01.03.2024 | 2,78 | 2,85 | 2,74 | 2,85 | 2,89% | 8.992,00 |
| 29.02.2024 | 2,72 | 2,79 | 2,70 | 2,77 | 1,84% | 9.780,00 |
| 28.02.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -3,55% | 1.563,00 |
| 27.02.2024 | 2,78 | 2,87 | 2,72 | 2,82 | -2,08% | 4.114,00 |
| 26.02.2024 | 2,78 | 2,88 | 2,71 | 2,88 | 3,97% | 7.229,00 |
| 23.02.2024 | 2,77 | 2,77 | 2,70 | 2,77 | 2,97% | 3.684,00 |
| 22.02.2024 | 2,70 | 2,73 | 2,63 | 2,69 | 3,07% | 3.433,00 |
| 21.02.2024 | 2,61 | 2,75 | 2,60 | 2,61 | -0,76% | 5.103,00 |
| 20.02.2024 | 2,63 | 2,75 | 2,63 | 2,63 | -4,71% | 2.811,00 |
| 19.02.2024 | 2,75 | 2,78 | 2,75 | 2,76 | 0,00% | 5.160,00 |
| 16.02.2024 | 2,88 | 2,88 | 2,76 | 2,76 | 0,00% | 1.967,00 |
| 15.02.2024 | 2,81 | 2,84 | 2,76 | 2,76 | -3,16% | 6.746,00 |
| 14.02.2024 | 2,87 | 2,90 | 2,82 | 2,85 | -1,38% | 3.561,00 |
| 13.02.2024 | 2,89 | 2,90 | 2,88 | 2,89 | 0,00% | 5.227,00 |
| 12.02.2024 | 2,80 | 2,90 | 2,77 | 2,89 | 3,96% | 7.887,00 |
| 09.02.2024 | 2,71 | 2,80 | 2,71 | 2,78 | 2,58% | 1.150,00 |
| 08.02.2024 | 2,80 | 2,83 | 2,70 | 2,71 | -2,87% | 6.086,00 |
| 07.02.2024 | 2,85 | 2,85 | 2,68 | 2,79 | -2,45% | 1.780,00 |
| 06.02.2024 | 2,71 | 2,87 | 2,71 | 2,86 | 8,33% | 4.007,00 |
| 05.02.2024 | 2,75 | 2,80 | 2,60 | 2,64 | -8,01% | 10.024,00 |
| 02.02.2024 | 2,77 | 2,89 | 2,74 | 2,87 | -1,03% | 2.903,00 |
| 01.02.2024 | 2,78 | 2,90 | 2,78 | 2,90 | 1,40% | 2.060,00 |
| 31.01.2024 | 2,77 | 2,87 | 2,77 | 2,86 | -0,35% | 509,00 |
| 30.01.2024 | 2,88 | 2,88 | 2,77 | 2,87 | 1,41% | 3.511,00 |
| 29.01.2024 | 2,90 | 2,92 | 2,76 | 2,83 | -2,08% | 5.171,00 |
| 26.01.2024 | 2,81 | 2,92 | 2,80 | 2,89 | -1,37% | 6.629,00 |
| 25.01.2024 | 2,82 | 2,98 | 2,82 | 2,93 | -0,68% | 3.410,00 |
| 24.01.2024 | 2,98 | 2,98 | 2,80 | 2,95 | 1,72% | 3.894,00 |
| 23.01.2024 | 3,08 | 3,08 | 2,84 | 2,90 | -3,97% | 9.120,00 |
| 22.01.2024 | 3,10 | 3,14 | 3,02 | 3,02 | 0,00% | 7.622,00 |
| 19.01.2024 | 3,15 | 3,15 | 3,02 | 3,02 | 0,33% | 2.913,00 |
| 18.01.2024 | 3,10 | 3,17 | 3,01 | 3,01 | -4,14% | 9.948,00 |
| 17.01.2024 | 3,12 | 3,18 | 3,01 | 3,14 | 4,32% | 10.205,00 |
| 16.01.2024 | 3,14 | 3,15 | 2,95 | 3,01 | -3,22% | 12.750,00 |
| 15.01.2024 | 2,83 | 3,13 | 2,83 | 3,11 | 13,92% | 20.081,00 |
| 12.01.2024 | 2,87 | 3,15 | 2,58 | 2,73 | 1,87% | 57.882,00 |
| 11.01.2024 | 2,75 | 2,83 | 2,61 | 2,68 | -1,47% | 6.402,00 |
| 10.01.2024 | 2,64 | 2,92 | 2,60 | 2,72 | 3,03% | 12.952,00 |
| 09.01.2024 | 2,59 | 2,70 | 2,50 | 2,64 | 4,76% | 6.259,00 |
| 08.01.2024 | 2,43 | 2,59 | 2,43 | 2,52 | 3,70% | 12.299,00 |
| 05.01.2024 | 2,50 | 2,54 | 2,37 | 2,43 | -1,62% | 6.517,00 |
| 04.01.2024 | 2,35 | 2,48 | 2,35 | 2,47 | 1,65% | 6.606,00 |
| 03.01.2024 | 2,35 | 2,47 | 2,30 | 2,43 | -0,82% | 8.298,00 |
| 02.01.2024 | 2,40 | 2,47 | 2,34 | 2,45 | 1,66% | 3.085,00 |
| 29.12.2023 | 2,44 | 2,53 | 2,33 | 2,41 | -0,82% | 5.680,00 |
| 28.12.2023 | 2,46 | 2,56 | 2,38 | 2,43 | 0,83% | 8.764,00 |
| 27.12.2023 | 2,92 | 2,95 | 2,37 | 2,41 | 11,06% | 70.417,00 |
| 22.12.2023 | 2,10 | 2,19 | 2,10 | 2,17 | 2,36% | 3.156,00 |
| 21.12.2023 | 2,28 | 2,29 | 2,10 | 2,12 | -4,50% | 18.705,00 |
| 20.12.2023 | 2,20 | 2,28 | 2,20 | 2,22 | 0,45% | 22.798,00 |
| 19.12.2023 | 2,20 | 2,28 | 2,20 | 2,21 | 3,27% | 1.612,00 |
| 18.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | 15.910,00 |
| 15.12.2023 | 2,28 | 2,28 | 2,17 | 2,24 | 4,19% | 4.248,00 |
| 14.12.2023 | 2,20 | 2,23 | 2,15 | 2,15 | -2,27% | 12.339,00 |
| 13.12.2023 | 2,23 | 2,25 | 2,15 | 2,20 | 0,92% | 4.857,00 |
| 12.12.2023 | 2,15 | 2,23 | 2,12 | 2,18 | 0,93% | 6.522,00 |
| 11.12.2023 | 2,12 | 2,22 | 2,10 | 2,16 | -2,26% | 7.097,00 |
| 08.12.2023 | 2,20 | 2,22 | 2,13 | 2,21 | 5,74% | 3.273,00 |
| 07.12.2023 | 2,09 | 2,09 | 2,09 | 2,09 | -4,57% | 5.089,00 |
| 06.12.2023 | 2,24 | 2,29 | 2,10 | 2,19 | -2,23% | 5.733,00 |
| 05.12.2023 | 2,23 | 2,27 | 2,21 | 2,24 | -2,61% | 3.378,00 |
| 04.12.2023 | 2,29 | 2,33 | 2,23 | 2,30 | 0,44% | 1.045,00 |
| 01.12.2023 | 2,24 | 2,33 | 2,24 | 2,29 | 0,00% | 2.010,00 |
| 30.11.2023 | 2,25 | 2,34 | 2,23 | 2,29 | 2,23% | 1.197,00 |
| 29.11.2023 | 2,36 | 2,36 | 2,24 | 2,24 | -1,75% | 3.055,00 |
| 28.11.2023 | 2,37 | 2,37 | 2,26 | 2,28 | -5,39% | 4.073,00 |
| 27.11.2023 | 2,42 | 2,42 | 2,26 | 2,41 | 0,00% | 1.044,00 |
| 24.11.2023 | 2,32 | 2,44 | 2,25 | 2,41 | 0,42% | 5.941,00 |
| 23.11.2023 | 2,44 | 2,44 | 2,40 | 2,40 | -1,23% | 816,00 |
| 22.11.2023 | 2,33 | 2,43 | 2,33 | 2,43 | 4,29% | 1.027,00 |