Börse:
7,110€
3,95%
Echtzeit-Aktienkurs Parrot Sa
Bid:
7,060€
Ask:
7,160€
Aktienkurse zur Parrot Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 7,00 | 7,16 | 6,74 | 7,00 | 2,34% | 101.137,00 |
| 20.01.2021 | 6,54 | 7,00 | 6,54 | 6,84 | 5,23% | 126.788,00 |
| 19.01.2021 | 6,14 | 6,50 | 6,14 | 6,50 | 6,56% | 78.082,00 |
| 18.01.2021 | 5,90 | 6,10 | 5,82 | 6,10 | 5,54% | 57.134,00 |
| 15.01.2021 | 5,90 | 6,00 | 5,58 | 5,78 | -3,67% | 76.697,00 |
| 14.01.2021 | 5,90 | 6,06 | 5,62 | 6,00 | 0,33% | 68.333,00 |
| 13.01.2021 | 6,22 | 6,24 | 5,96 | 5,98 | 1,36% | 53.251,00 |
| 12.01.2021 | 6,40 | 6,46 | 5,50 | 5,90 | 8,86% | 210.388,00 |
| 11.01.2021 | 5,66 | 5,70 | 5,42 | 5,42 | 0,37% | 23.451,00 |
| 08.01.2021 | 5,20 | 5,74 | 5,20 | 5,40 | 4,25% | 81.617,00 |
| 07.01.2021 | 5,02 | 5,20 | 4,97 | 5,18 | 4,44% | 15.780,00 |
| 06.01.2021 | 5,06 | 5,06 | 4,95 | 4,96 | -0,80% | 7.532,00 |
| 05.01.2021 | 5,06 | 5,06 | 4,90 | 5,00 | -0,79% | 12.951,00 |
| 04.01.2021 | 4,90 | 5,06 | 4,90 | 5,04 | 3,07% | 5.769,00 |
| 31.12.2020 | 5,02 | 5,02 | 4,87 | 4,89 | -2,59% | 4.145,00 |
| 30.12.2020 | 5,02 | 5,14 | 4,84 | 5,02 | 0,00% | 29.054,00 |
| 29.12.2020 | 4,90 | 5,20 | 4,83 | 5,02 | 2,03% | 34.515,00 |
| 28.12.2020 | 4,84 | 5,24 | 4,84 | 4,92 | 0,00% | 35.084,00 |
| 24.12.2020 | 4,73 | 4,92 | 4,73 | 4,92 | 2,93% | 5.837,00 |
| 23.12.2020 | 4,83 | 5,08 | 4,71 | 4,78 | -0,83% | 45.554,00 |
| 22.12.2020 | 4,45 | 5,00 | 4,40 | 4,82 | 10,80% | 36.188,00 |
| 21.12.2020 | 4,50 | 4,50 | 4,26 | 4,35 | 0,00% | 18.929,00 |
| 18.12.2020 | 4,43 | 4,53 | 4,13 | 4,35 | -3,55% | 45.448,00 |
| 17.12.2020 | 4,54 | 4,58 | 4,50 | 4,51 | -0,44% | 6.900,00 |
| 16.12.2020 | 4,56 | 4,56 | 4,42 | 4,53 | 0,89% | 6.606,00 |
| 15.12.2020 | 4,74 | 4,74 | 4,49 | 4,49 | -4,06% | 13.315,00 |
| 14.12.2020 | 4,68 | 4,89 | 4,65 | 4,68 | 0,21% | 14.426,00 |
| 11.12.2020 | 4,67 | 4,67 | 4,45 | 4,67 | 1,52% | 18.840,00 |
| 10.12.2020 | 4,51 | 4,64 | 4,51 | 4,60 | 2,00% | 10.394,00 |
| 09.12.2020 | 4,76 | 4,77 | 4,50 | 4,51 | -3,01% | 16.107,00 |
| 08.12.2020 | 4,77 | 4,77 | 4,64 | 4,65 | -0,64% | 3.096,00 |
| 07.12.2020 | 4,52 | 4,77 | 4,52 | 4,68 | 1,96% | 30.742,00 |
| 04.12.2020 | 4,51 | 4,70 | 4,51 | 4,59 | -0,86% | 28.488,00 |
| 03.12.2020 | 4,64 | 4,64 | 4,53 | 4,63 | 0,43% | 15.235,00 |
| 02.12.2020 | 4,77 | 4,77 | 4,52 | 4,61 | 1,77% | 25.673,00 |
| 01.12.2020 | 4,94 | 4,94 | 4,45 | 4,53 | -6,40% | 25.991,00 |
| 30.11.2020 | 4,87 | 4,90 | 4,70 | 4,84 | 2,54% | 23.939,00 |
| 27.11.2020 | 5,02 | 5,02 | 4,62 | 4,72 | -7,09% | 48.153,00 |
| 26.11.2020 | 4,38 | 5,16 | 4,32 | 5,08 | 18,14% | 121.535,00 |
| 25.11.2020 | 4,15 | 4,35 | 4,12 | 4,30 | 4,88% | 22.574,00 |
| 24.11.2020 | 4,09 | 4,15 | 4,06 | 4,10 | 0,24% | 10.062,00 |
| 23.11.2020 | 4,12 | 4,12 | 4,06 | 4,09 | -1,21% | 5.498,00 |
| 20.11.2020 | 4,07 | 4,14 | 4,07 | 4,14 | 0,00% | 5.376,00 |
| 19.11.2020 | 4,20 | 4,20 | 4,06 | 4,14 | 0,73% | 3.571,00 |
| 18.11.2020 | 4,12 | 4,19 | 4,10 | 4,11 | -1,44% | 7.376,00 |
| 17.11.2020 | 4,04 | 4,17 | 4,04 | 4,17 | 1,21% | 10.180,00 |
| 16.11.2020 | 4,15 | 4,19 | 4,05 | 4,12 | -0,72% | 10.945,00 |
| 13.11.2020 | 4,28 | 4,28 | 4,15 | 4,15 | -1,89% | 4.785,00 |
| 12.11.2020 | 4,18 | 4,26 | 4,17 | 4,23 | -0,24% | 5.051,00 |
| 11.11.2020 | 4,27 | 4,29 | 4,14 | 4,24 | -2,08% | 5.912,00 |
| 10.11.2020 | 4,03 | 4,39 | 4,00 | 4,33 | 5,87% | 18.006,00 |
| 09.11.2020 | 3,97 | 4,19 | 3,97 | 4,09 | 3,02% | 15.225,00 |
| 06.11.2020 | 4,04 | 4,05 | 3,92 | 3,97 | -2,22% | 8.068,00 |
| 05.11.2020 | 4,06 | 4,07 | 4,00 | 4,06 | 1,50% | 4.270,00 |
| 04.11.2020 | 3,99 | 4,05 | 3,94 | 4,00 | 1,52% | 2.905,00 |
| 03.11.2020 | 4,04 | 4,05 | 3,81 | 3,94 | 3,68% | 15.050,00 |
| 02.11.2020 | 3,85 | 3,93 | 3,76 | 3,80 | 0,00% | 8.891,00 |
| 30.10.2020 | 3,45 | 3,86 | 3,30 | 3,80 | 7,34% | 14.733,00 |
| 29.10.2020 | 3,16 | 3,54 | 3,16 | 3,54 | 5,67% | 6.588,00 |
| 28.10.2020 | 3,26 | 3,38 | 3,14 | 3,35 | -1,47% | 33.526,00 |
| 27.10.2020 | 3,69 | 3,76 | 3,36 | 3,40 | -9,57% | 41.559,00 |
| 26.10.2020 | 4,18 | 4,23 | 3,76 | 3,76 | -11,32% | 51.937,00 |
| 23.10.2020 | 4,25 | 4,36 | 4,24 | 4,24 | -1,62% | 4.611,00 |
| 22.10.2020 | 4,39 | 4,39 | 4,22 | 4,31 | -0,23% | 13.275,00 |
| 21.10.2020 | 4,22 | 4,75 | 4,17 | 4,32 | 2,37% | 63.783,00 |
| 20.10.2020 | 4,25 | 4,28 | 4,18 | 4,22 | -2,54% | 6.032,00 |
| 19.10.2020 | 4,21 | 4,34 | 4,15 | 4,33 | 2,12% | 4.599,00 |
| 16.10.2020 | 4,25 | 4,29 | 4,18 | 4,24 | -0,24% | 6.741,00 |
| 15.10.2020 | 4,22 | 4,30 | 4,18 | 4,25 | 1,19% | 5.084,00 |
| 14.10.2020 | 4,39 | 4,39 | 4,15 | 4,20 | -2,55% | 16.997,00 |
| 13.10.2020 | 4,40 | 4,40 | 4,20 | 4,31 | 0,23% | 10.465,00 |
| 12.10.2020 | 4,32 | 4,40 | 4,23 | 4,30 | -0,46% | 10.680,00 |
| 09.10.2020 | 4,55 | 4,55 | 4,31 | 4,32 | -1,37% | 10.192,00 |
| 08.10.2020 | 4,15 | 4,55 | 4,15 | 4,38 | 3,55% | 30.088,00 |
| 07.10.2020 | 4,22 | 4,37 | 4,19 | 4,23 | 0,24% | 8.401,00 |
| 06.10.2020 | 4,15 | 4,36 | 4,15 | 4,22 | 0,00% | 18.911,00 |
| 05.10.2020 | 4,38 | 4,54 | 4,13 | 4,22 | -1,17% | 23.583,00 |
| 02.10.2020 | 4,49 | 4,49 | 4,26 | 4,27 | -2,29% | 12.511,00 |
| 01.10.2020 | 4,74 | 4,74 | 4,32 | 4,37 | 1,63% | 8.977,00 |
| 30.09.2020 | 4,46 | 4,46 | 4,30 | 4,30 | -1,60% | 7.149,00 |
| 29.09.2020 | 4,35 | 4,56 | 4,22 | 4,37 | -0,46% | 8.102,00 |
| 28.09.2020 | 4,31 | 4,55 | 4,22 | 4,39 | 4,52% | 16.346,00 |
| 25.09.2020 | 4,46 | 4,59 | 4,20 | 4,20 | -3,67% | 16.766,00 |
| 24.09.2020 | 4,48 | 4,48 | 4,31 | 4,36 | -5,22% | 23.616,00 |
| 23.09.2020 | 4,71 | 4,71 | 4,51 | 4,60 | -0,43% | 16.741,00 |
| 22.09.2020 | 4,65 | 4,90 | 4,39 | 4,62 | -1,70% | 32.655,00 |
| 21.09.2020 | 4,25 | 5,34 | 4,04 | 4,70 | 8,55% | 174.069,00 |
| 18.09.2020 | 4,51 | 4,51 | 4,24 | 4,33 | -3,56% | 18.130,00 |
| 17.09.2020 | 4,51 | 4,66 | 4,39 | 4,49 | -0,44% | 24.407,00 |
| 16.09.2020 | 4,75 | 4,75 | 4,51 | 4,51 | 0,45% | 31.540,00 |
| 15.09.2020 | 4,26 | 4,89 | 4,26 | 4,49 | 6,90% | 94.592,00 |
| 14.09.2020 | 4,49 | 4,53 | 4,14 | 4,20 | -6,67% | 65.836,00 |
| 11.09.2020 | 4,65 | 4,65 | 4,49 | 4,50 | -4,05% | 20.289,00 |
| 10.09.2020 | 4,51 | 4,69 | 4,40 | 4,69 | 2,18% | 33.758,00 |
| 09.09.2020 | 4,75 | 4,85 | 4,40 | 4,59 | -1,50% | 45.055,00 |
| 08.09.2020 | 4,67 | 5,08 | 4,51 | 4,66 | 0,00% | 100.284,00 |
| 07.09.2020 | 4,84 | 5,06 | 4,62 | 4,66 | -4,12% | 63.303,00 |
| 04.09.2020 | 4,76 | 4,99 | 4,73 | 4,86 | -3,19% | 64.359,00 |
| 03.09.2020 | 5,80 | 6,36 | 4,78 | 5,02 | -8,06% | 337.381,00 |
| 02.09.2020 | 4,68 | 6,20 | 4,67 | 5,46 | 32,20% | 531.605,00 |