Börse:
4,245€
-1,51%
Echtzeit-Aktienkurs Parrot Sa
Bid:
4,210€
Ask:
4,280€
Aktienkurse zur Parrot Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2020 | 4,00 | 4,45 | 3,99 | 4,13 | 5,90% | 74.095,00 |
| 31.08.2020 | 4,27 | 4,29 | 3,85 | 3,90 | -8,67% | 68.142,00 |
| 28.08.2020 | 4,28 | 4,30 | 3,91 | 4,27 | 1,67% | 53.327,00 |
| 27.08.2020 | 4,02 | 4,34 | 4,02 | 4,20 | 4,48% | 62.143,00 |
| 26.08.2020 | 3,90 | 4,20 | 3,79 | 4,02 | 8,06% | 107.756,00 |
| 25.08.2020 | 3,75 | 3,89 | 3,67 | 3,72 | 1,64% | 63.343,00 |
| 24.08.2020 | 3,49 | 3,74 | 3,49 | 3,66 | 6,09% | 37.052,00 |
| 21.08.2020 | 3,55 | 3,55 | 3,38 | 3,45 | -1,99% | 4.085,00 |
| 20.08.2020 | 3,60 | 3,61 | 3,37 | 3,52 | -1,68% | 40.699,00 |
| 19.08.2020 | 3,38 | 3,65 | 3,38 | 3,58 | 2,29% | 20.137,00 |
| 18.08.2020 | 3,20 | 3,50 | 3,20 | 3,50 | 13,27% | 47.545,00 |
| 17.08.2020 | 3,09 | 3,22 | 3,09 | 3,09 | -2,22% | 14.240,00 |
| 14.08.2020 | 3,14 | 3,16 | 3,09 | 3,16 | 0,00% | 5.821,00 |
| 13.08.2020 | 3,11 | 3,20 | 3,05 | 3,16 | 3,61% | 6.628,00 |
| 12.08.2020 | 2,98 | 3,12 | 2,98 | 3,05 | 0,66% | 10.419,00 |
| 11.08.2020 | 2,97 | 3,11 | 2,94 | 3,03 | 1,00% | 15.098,00 |
| 10.08.2020 | 3,07 | 3,07 | 2,83 | 3,00 | 1,01% | 27.070,00 |
| 07.08.2020 | 2,94 | 2,98 | 2,85 | 2,97 | 0,00% | 662,00 |
| 06.08.2020 | 2,82 | 2,97 | 2,82 | 2,97 | 1,37% | 5.480,00 |
| 05.08.2020 | 2,84 | 2,93 | 2,83 | 2,93 | 3,53% | 4.682,00 |
| 04.08.2020 | 2,85 | 2,95 | 2,83 | 2,83 | 0,00% | 5.077,00 |
| 03.08.2020 | 2,83 | 3,00 | 2,83 | 2,83 | 0,71% | 6.452,00 |
| 31.07.2020 | 3,00 | 3,00 | 2,76 | 2,81 | -3,77% | 34.658,00 |
| 30.07.2020 | 3,00 | 3,23 | 2,92 | 2,92 | 0,34% | 40.696,00 |
| 29.07.2020 | 2,90 | 3,09 | 2,89 | 2,91 | 0,34% | 23.254,00 |
| 28.07.2020 | 3,12 | 3,15 | 2,83 | 2,90 | -6,15% | 32.683,00 |
| 27.07.2020 | 3,47 | 3,49 | 2,85 | 3,09 | -8,85% | 80.886,00 |
| 24.07.2020 | 3,19 | 3,50 | 2,95 | 3,39 | 5,28% | 84.276,00 |
| 23.07.2020 | 3,90 | 4,19 | 3,18 | 3,22 | -19,50% | 177.073,00 |
| 22.07.2020 | 3,10 | 4,48 | 3,08 | 4,00 | 31,15% | 257.601,00 |
| 21.07.2020 | 2,60 | 3,05 | 2,60 | 3,05 | 9,71% | 53.583,00 |
| 20.07.2020 | 2,55 | 2,78 | 2,53 | 2,78 | 13,47% | 25.734,00 |
| 17.07.2020 | 2,38 | 2,55 | 2,38 | 2,45 | 1,66% | 12.052,00 |
| 16.07.2020 | 2,35 | 2,54 | 2,35 | 2,41 | 3,43% | 6.978,00 |
| 15.07.2020 | 2,45 | 2,49 | 2,33 | 2,33 | -0,85% | 8.804,00 |
| 14.07.2020 | 2,40 | 2,45 | 2,35 | 2,35 | -2,08% | 4.747,00 |
| 13.07.2020 | 2,45 | 2,49 | 2,40 | 2,40 | -2,04% | 14.161,00 |
| 10.07.2020 | 2,32 | 2,52 | 2,32 | 2,45 | 0,00% | 1.376,00 |
| 09.07.2020 | 2,35 | 2,46 | 2,35 | 2,45 | 5,60% | 5.775,00 |
| 08.07.2020 | 2,35 | 2,42 | 2,32 | 2,32 | -1,69% | 16.307,00 |
| 07.07.2020 | 2,46 | 2,47 | 2,36 | 2,36 | -4,07% | 10.725,00 |
| 06.07.2020 | 2,54 | 2,54 | 2,45 | 2,46 | -1,60% | 8.509,00 |
| 03.07.2020 | 2,57 | 2,57 | 2,50 | 2,50 | -0,40% | 1.948,00 |
| 02.07.2020 | 2,59 | 2,59 | 2,50 | 2,51 | 0,40% | 11.896,00 |
| 01.07.2020 | 2,60 | 2,60 | 2,50 | 2,50 | 0,00% | 14.083,00 |
| 30.06.2020 | 2,60 | 2,60 | 2,50 | 2,50 | -0,79% | 11.283,00 |
| 29.06.2020 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | 5.651,00 |
| 26.06.2020 | 2,60 | 2,60 | 2,52 | 2,52 | -1,18% | 2.472,00 |
| 25.06.2020 | 2,58 | 2,60 | 2,55 | 2,55 | -1,16% | 7.975,00 |
| 24.06.2020 | 2,58 | 2,62 | 2,58 | 2,58 | 0,00% | 5.071,00 |
| 23.06.2020 | 2,69 | 2,69 | 2,58 | 2,58 | -2,27% | 12.526,00 |
| 22.06.2020 | 2,64 | 2,69 | 2,64 | 2,64 | 0,00% | 3.439,00 |
| 19.06.2020 | 2,68 | 2,69 | 2,64 | 2,64 | 0,00% | 1.448,00 |
| 18.06.2020 | 2,75 | 2,79 | 2,64 | 2,64 | -1,49% | 4.712,00 |
| 17.06.2020 | 2,85 | 2,87 | 2,67 | 2,68 | 1,13% | 9.582,00 |
| 16.06.2020 | 2,69 | 2,79 | 2,65 | 2,65 | 0,76% | 2.291,00 |
| 15.06.2020 | 2,65 | 2,73 | 2,63 | 2,63 | -4,36% | 14.540,00 |
| 12.06.2020 | 2,65 | 2,82 | 2,65 | 2,75 | 3,77% | 7.104,00 |
| 11.06.2020 | 2,72 | 2,86 | 2,65 | 2,65 | -2,57% | 25.989,00 |
| 10.06.2020 | 2,84 | 2,90 | 2,71 | 2,72 | 3,82% | 16.007,00 |
| 09.06.2020 | 2,64 | 2,94 | 2,62 | 2,62 | 4,80% | 33.261,00 |
| 08.06.2020 | 2,42 | 2,60 | 2,35 | 2,50 | 6,38% | 28.336,00 |