Börse:
2,310€
-7,60%
Echtzeit-Aktienkurs Parrot Sa
Bid:
2,280€
Ask:
2,340€
Aktienkurse zur Parrot Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 2,58 | 2,58 | 2,35 | 2,35 | -6,00% | 13.492,00 |
| 02.04.2020 | 2,63 | 2,63 | 2,44 | 2,50 | 4,17% | 9.434,00 |
| 01.04.2020 | 2,42 | 2,74 | 2,40 | 2,40 | -3,61% | 19.742,00 |
| 31.03.2020 | 2,34 | 2,64 | 2,34 | 2,49 | 6,41% | 25.506,00 |
| 30.03.2020 | 2,17 | 2,40 | 2,17 | 2,34 | 7,83% | 23.453,00 |
| 27.03.2020 | 2,21 | 2,35 | 2,17 | 2,17 | 0,00% | 10.990,00 |
| 26.03.2020 | 2,24 | 2,24 | 2,09 | 2,17 | 0,00% | 5.907,00 |
| 25.03.2020 | 2,15 | 2,22 | 2,00 | 2,17 | -1,14% | 18.532,00 |
| 24.03.2020 | 2,11 | 2,20 | 1,94 | 2,20 | 12,33% | 19.870,00 |
| 23.03.2020 | 2,24 | 2,24 | 1,93 | 1,95 | -4,68% | 22.206,00 |
| 20.03.2020 | 2,42 | 2,42 | 2,00 | 2,05 | -3,30% | 18.801,00 |
| 19.03.2020 | 2,15 | 2,45 | 2,02 | 2,12 | 5,21% | 15.053,00 |
| 18.03.2020 | 2,20 | 2,20 | 1,80 | 2,02 | -8,20% | 10.485,00 |
| 17.03.2020 | 1,75 | 2,30 | 1,64 | 2,20 | 37,19% | 23.351,00 |
| 16.03.2020 | 1,85 | 1,90 | 1,60 | 1,60 | -15,07% | 27.897,00 |
| 13.03.2020 | 2,10 | 2,48 | 1,88 | 1,88 | -5,80% | 32.588,00 |
| 12.03.2020 | 2,65 | 2,65 | 2,00 | 2,00 | -25,65% | 36.432,00 |
| 11.03.2020 | 2,65 | 2,92 | 2,65 | 2,69 | 0,00% | 2.155,00 |
| 10.03.2020 | 2,90 | 2,90 | 2,67 | 2,69 | 1,51% | 1.802,00 |
| 09.03.2020 | 2,65 | 2,95 | 2,65 | 2,65 | -2,57% | 15.866,00 |
| 06.03.2020 | 2,80 | 2,86 | 2,72 | 2,72 | -2,86% | 18.047,00 |
| 05.03.2020 | 2,90 | 2,90 | 2,80 | 2,80 | 0,36% | 2.435,00 |
| 04.03.2020 | 2,87 | 2,92 | 2,79 | 2,79 | -6,69% | 33.156,00 |
| 03.03.2020 | 2,88 | 3,00 | 2,86 | 2,99 | 3,10% | 4.740,00 |
| 02.03.2020 | 2,88 | 3,12 | 2,82 | 2,90 | -4,45% | 5.587,00 |
| 28.02.2020 | 3,01 | 3,10 | 2,95 | 3,04 | 1,17% | 12.304,00 |
| 27.02.2020 | 3,20 | 3,21 | 3,00 | 3,00 | -0,33% | 5.521,00 |
| 26.02.2020 | 3,03 | 3,20 | 3,00 | 3,01 | -3,53% | 18.350,00 |
| 25.02.2020 | 3,22 | 3,22 | 3,06 | 3,12 | 1,79% | 5.455,00 |
| 24.02.2020 | 3,14 | 3,22 | 3,01 | 3,07 | -2,85% | 45.306,00 |
| 21.02.2020 | 3,20 | 3,22 | 3,16 | 3,16 | -1,10% | 520,00 |
| 20.02.2020 | 3,14 | 3,19 | 3,14 | 3,19 | 0,00% | 2.115,00 |
| 19.02.2020 | 3,28 | 3,28 | 3,19 | 3,19 | 0,63% | 1.767,00 |
| 18.02.2020 | 3,29 | 3,29 | 3,14 | 3,17 | 0,32% | 7.732,00 |
| 17.02.2020 | 3,22 | 3,22 | 3,16 | 3,16 | -0,47% | 1.969,00 |
| 14.02.2020 | 3,22 | 3,22 | 3,18 | 3,18 | -0,94% | 10.329,00 |
| 13.02.2020 | 3,29 | 3,29 | 3,21 | 3,21 | -1,08% | 5.880,00 |
| 12.02.2020 | 3,28 | 3,28 | 3,21 | 3,24 | 0,31% | 1.241,00 |
| 11.02.2020 | 3,23 | 3,29 | 3,22 | 3,23 | 0,31% | 839,00 |
| 10.02.2020 | 3,30 | 3,30 | 3,22 | 3,22 | 0,63% | 6.802,00 |
| 07.02.2020 | 3,30 | 3,30 | 3,20 | 3,20 | -1,84% | 4.328,00 |
| 06.02.2020 | 3,20 | 3,30 | 3,20 | 3,26 | 1,87% | 5.986,00 |
| 05.02.2020 | 3,22 | 3,22 | 3,20 | 3,20 | -1,84% | 796,00 |
| 04.02.2020 | 3,21 | 3,30 | 3,20 | 3,26 | -1,36% | 5.814,00 |
| 03.02.2020 | 3,25 | 3,45 | 3,21 | 3,31 | -1,05% | 15.230,00 |
| 31.01.2020 | 3,40 | 3,40 | 3,34 | 3,34 | -0,89% | 3.726,00 |
| 30.01.2020 | 3,28 | 3,44 | 3,12 | 3,37 | -2,88% | 17.016,00 |
| 29.01.2020 | 3,50 | 3,57 | 3,36 | 3,47 | -1,00% | 20.741,00 |
| 28.01.2020 | 3,25 | 3,51 | 3,25 | 3,51 | 8,18% | 32.979,00 |
| 27.01.2020 | 3,10 | 3,24 | 3,10 | 3,24 | 6,93% | 49.708,00 |
| 24.01.2020 | 2,92 | 3,14 | 2,91 | 3,03 | 3,77% | 39.632,00 |
| 23.01.2020 | 2,86 | 2,92 | 2,83 | 2,92 | 3,18% | 11.272,00 |
| 22.01.2020 | 2,88 | 2,88 | 2,82 | 2,83 | 0,00% | 2.531,00 |
| 21.01.2020 | 2,85 | 2,85 | 2,83 | 2,83 | -0,18% | 326,00 |
| 20.01.2020 | 2,77 | 2,85 | 2,77 | 2,84 | 1,07% | 7.953,00 |
| 17.01.2020 | 2,80 | 2,85 | 2,80 | 2,81 | -0,18% | 6.790,00 |
| 16.01.2020 | 2,79 | 2,81 | 2,79 | 2,81 | -0,35% | 562,00 |
| 15.01.2020 | 2,84 | 2,84 | 2,78 | 2,82 | -0,35% | 2.879,00 |
| 14.01.2020 | 2,79 | 2,83 | 2,76 | 2,83 | 2,72% | 2.844,00 |
| 13.01.2020 | 2,79 | 2,79 | 2,73 | 2,76 | -0,72% | 3.544,00 |
| 10.01.2020 | 2,80 | 2,80 | 2,75 | 2,78 | 0,36% | 505,00 |
| 09.01.2020 | 2,73 | 2,77 | 2,70 | 2,77 | -1,25% | 3.259,00 |
| 08.01.2020 | 2,77 | 2,83 | 2,77 | 2,80 | 0,72% | 1.200,00 |
| 07.01.2020 | 2,70 | 2,78 | 2,70 | 2,78 | 2,96% | 8.714,00 |
| 06.01.2020 | 2,67 | 2,72 | 2,67 | 2,70 | 0,56% | 3.828,00 |
| 03.01.2020 | 2,72 | 2,72 | 2,68 | 2,69 | 0,75% | 1.559,00 |
| 02.01.2020 | 2,65 | 2,71 | 2,65 | 2,67 | -0,19% | 5.311,00 |
| 31.12.2019 | 2,63 | 2,70 | 2,63 | 2,67 | -1,48% | 798,00 |
| 30.12.2019 | 2,63 | 2,72 | 2,63 | 2,71 | 3,44% | 20.933,00 |
| 27.12.2019 | 2,74 | 2,84 | 2,62 | 2,62 | 0,77% | 8.679,00 |
| 24.12.2019 | 2,62 | 2,67 | 2,60 | 2,60 | -1,14% | 11.612,00 |
| 23.12.2019 | 2,85 | 2,85 | 2,63 | 2,63 | -2,59% | 25.695,00 |
| 20.12.2019 | 2,72 | 2,84 | 2,70 | 2,70 | -1,10% | 11.753,00 |
| 19.12.2019 | 2,81 | 2,83 | 2,73 | 2,73 | -3,02% | 17.662,00 |
| 18.12.2019 | 2,82 | 2,84 | 2,82 | 2,82 | -1,23% | 9.085,00 |
| 17.12.2019 | 2,85 | 2,85 | 2,82 | 2,85 | 1,24% | 10.536,00 |
| 16.12.2019 | 2,81 | 2,85 | 2,81 | 2,82 | -0,18% | 8.885,00 |
| 13.12.2019 | 2,82 | 2,92 | 2,81 | 2,82 | -1,05% | 13.107,00 |
| 12.12.2019 | 2,87 | 2,91 | 2,85 | 2,85 | -1,89% | 4.336,00 |
| 11.12.2019 | 2,86 | 2,97 | 2,86 | 2,91 | 0,17% | 3.580,00 |
| 10.12.2019 | 3,05 | 3,05 | 2,89 | 2,90 | 0,00% | 793,00 |
| 09.12.2019 | 3,00 | 3,00 | 2,90 | 2,90 | -0,34% | 6.722,00 |
| 06.12.2019 | 2,92 | 2,92 | 2,91 | 2,91 | 0,34% | 491,00 |
| 05.12.2019 | 2,99 | 2,99 | 2,88 | 2,90 | -2,03% | 21.403,00 |
| 04.12.2019 | 2,92 | 2,96 | 2,92 | 2,96 | 0,68% | 3.024,00 |
| 03.12.2019 | 3,00 | 3,00 | 2,94 | 2,94 | -1,51% | 7.647,00 |
| 02.12.2019 | 3,00 | 3,02 | 2,96 | 2,99 | -1,00% | 4.310,00 |
| 29.11.2019 | 3,08 | 3,08 | 3,01 | 3,02 | 0,50% | 3.279,00 |
| 28.11.2019 | 3,00 | 3,04 | 3,00 | 3,00 | 0,67% | 7.617,00 |
| 27.11.2019 | 2,99 | 3,00 | 2,96 | 2,98 | 0,17% | 2.993,00 |
| 26.11.2019 | 2,97 | 3,00 | 2,97 | 2,98 | -0,34% | 1.638,00 |
| 25.11.2019 | 3,12 | 3,12 | 2,99 | 2,99 | -3,24% | 5.632,00 |
| 22.11.2019 | 2,96 | 3,14 | 2,96 | 3,09 | 2,83% | 3.219,00 |
| 21.11.2019 | 3,11 | 3,12 | 3,00 | 3,00 | -3,54% | 4.968,00 |
| 20.11.2019 | 3,08 | 3,11 | 3,08 | 3,11 | -0,16% | 886,00 |
| 19.11.2019 | 3,09 | 3,13 | 3,08 | 3,12 | 0,32% | 1.745,00 |
| 18.11.2019 | 2,98 | 3,14 | 2,98 | 3,11 | 0,65% | 8.588,00 |
| 15.11.2019 | 3,00 | 3,12 | 3,00 | 3,09 | 5,65% | 24.390,00 |
| 14.11.2019 | 2,91 | 2,92 | 2,86 | 2,92 | 0,34% | 3.854,00 |
| 13.11.2019 | 2,92 | 2,92 | 2,86 | 2,91 | 1,75% | 1.534,00 |