3,035€
-0,16%
Echtzeit-Aktienkurs Marie Brizard Wine & Spirits S.A.
Bid:
Ask:
Aktienkurse zur Marie Brizard Wine & Spirits S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,03 | 3,06 | 2,80 | 3,05 | 0,33% | 117.000,00 |
| 25.04.2024 | 3,02 | 3,08 | 3,02 | 3,04 | -0,33% | 7.108,00 |
| 24.04.2024 | 3,05 | 3,05 | 3,02 | 3,05 | 0,00% | 9.368,00 |
| 23.04.2024 | 3,04 | 3,07 | 3,04 | 3,05 | 0,00% | 2.034,00 |
| 22.04.2024 | 3,07 | 3,07 | 3,04 | 3,05 | 0,00% | 3.988,00 |
| 19.04.2024 | 3,04 | 3,05 | 3,01 | 3,05 | 0,00% | 8.476,00 |
| 18.04.2024 | 3,03 | 3,09 | 3,03 | 3,05 | 0,33% | 19.457,00 |
| 17.04.2024 | 3,03 | 3,05 | 3,01 | 3,04 | -0,33% | 7.891,00 |
| 16.04.2024 | 3,08 | 3,08 | 3,04 | 3,05 | -0,97% | 4.923,00 |
| 15.04.2024 | 3,09 | 3,11 | 3,05 | 3,08 | -0,32% | 20.424,00 |
| 12.04.2024 | 3,06 | 3,09 | 3,06 | 3,09 | 1,31% | 1.870,00 |
| 11.04.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -0,65% | 3.095,00 |
| 10.04.2024 | 3,08 | 3,08 | 3,06 | 3,07 | -0,32% | 2.608,00 |
| 09.04.2024 | 3,09 | 3,11 | 3,06 | 3,08 | -0,32% | 4.781,00 |
| 08.04.2024 | 3,04 | 3,09 | 3,03 | 3,09 | 1,31% | 12.493,00 |
| 05.04.2024 | 3,08 | 3,09 | 3,02 | 3,05 | -1,29% | 7.294,00 |
| 04.04.2024 | 3,09 | 3,11 | 3,08 | 3,09 | 0,32% | 4.582,00 |
| 03.04.2024 | 3,07 | 3,09 | 3,06 | 3,08 | 0,33% | 1.856,00 |
| 02.04.2024 | 3,05 | 3,07 | 3,04 | 3,07 | -0,65% | 5.942,00 |
| 28.03.2024 | 3,10 | 3,10 | 3,00 | 3,09 | 0,00% | 19.532,00 |
| 27.03.2024 | 3,08 | 3,10 | 3,06 | 3,09 | 0,00% | 3.556,00 |
| 26.03.2024 | 2,98 | 3,09 | 2,98 | 3,09 | 3,00% | 43.867,00 |
| 25.03.2024 | 3,00 | 3,02 | 2,96 | 3,00 | -0,66% | 10.062,00 |
| 22.03.2024 | 3,06 | 3,09 | 3,00 | 3,02 | -2,27% | 18.670,00 |
| 21.03.2024 | 3,16 | 3,16 | 3,02 | 3,09 | -1,28% | 18.224,00 |
| 20.03.2024 | 3,10 | 3,16 | 3,10 | 3,13 | 0,64% | 18.329,00 |
| 19.03.2024 | 3,14 | 3,15 | 3,06 | 3,11 | -0,96% | 12.660,00 |
| 18.03.2024 | 3,17 | 3,17 | 3,14 | 3,14 | -0,63% | 9.093,00 |
| 15.03.2024 | 3,12 | 3,16 | 3,11 | 3,16 | 1,28% | 10.217,00 |
| 14.03.2024 | 3,13 | 3,13 | 3,06 | 3,12 | -0,64% | 11.866,00 |
| 13.03.2024 | 3,16 | 3,16 | 3,10 | 3,14 | -0,95% | 7.134,00 |
| 12.03.2024 | 3,15 | 3,17 | 3,12 | 3,17 | 0,63% | 8.567,00 |
| 11.03.2024 | 3,08 | 3,15 | 3,06 | 3,15 | 1,94% | 17.006,00 |
| 08.03.2024 | 3,08 | 3,09 | 3,04 | 3,09 | 0,00% | 4.180,00 |
| 07.03.2024 | 3,02 | 3,09 | 3,00 | 3,09 | 0,98% | 20.257,00 |
| 06.03.2024 | 3,07 | 3,09 | 3,02 | 3,06 | 0,00% | 8.011,00 |
| 05.03.2024 | 3,00 | 3,06 | 2,98 | 3,06 | 2,00% | 18.715,00 |
| 04.03.2024 | 2,98 | 3,03 | 2,98 | 3,00 | 0,00% | 10.175,00 |
| 01.03.2024 | 2,96 | 3,00 | 2,95 | 3,00 | 1,01% | 13.438,00 |
| 29.02.2024 | 2,98 | 2,98 | 2,96 | 2,97 | -0,34% | 9.813,00 |
| 28.02.2024 | 2,96 | 2,98 | 2,93 | 2,98 | 0,68% | 7.891,00 |
| 27.02.2024 | 2,96 | 2,96 | 2,91 | 2,96 | 0,00% | 14.810,00 |
| 26.02.2024 | 2,89 | 2,97 | 2,89 | 2,96 | 0,34% | 25.344,00 |
| 23.02.2024 | 2,96 | 2,96 | 2,89 | 2,95 | 0,68% | 1.810,00 |
| 22.02.2024 | 2,98 | 2,98 | 2,85 | 2,93 | -0,68% | 10.565,00 |
| 21.02.2024 | 3,05 | 3,05 | 2,94 | 2,95 | -2,32% | 10.215,00 |
| 20.02.2024 | 3,03 | 3,10 | 2,96 | 3,02 | 0,67% | 25.135,00 |
| 19.02.2024 | 2,95 | 3,00 | 2,94 | 3,00 | 2,04% | 63.520,00 |
| 16.02.2024 | 2,85 | 2,94 | 2,84 | 2,94 | 3,16% | 10.300,00 |
| 15.02.2024 | 2,84 | 2,86 | 2,82 | 2,85 | 0,35% | 10.345,00 |
| 14.02.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -1,05% | 2.192,00 |
| 13.02.2024 | 2,83 | 2,87 | 2,83 | 2,87 | 1,41% | 4.215,00 |
| 12.02.2024 | 2,87 | 2,87 | 2,83 | 2,83 | -1,39% | 4.606,00 |
| 09.02.2024 | 2,86 | 2,87 | 2,84 | 2,87 | 0,00% | 2.192,00 |
| 08.02.2024 | 2,86 | 2,87 | 2,84 | 2,87 | 0,35% | 5.953,00 |
| 07.02.2024 | 2,84 | 2,90 | 2,84 | 2,86 | -0,35% | 3.486,00 |
| 06.02.2024 | 2,88 | 2,88 | 2,80 | 2,87 | -0,35% | 12.973,00 |
| 05.02.2024 | 2,92 | 2,92 | 2,87 | 2,88 | -1,71% | 7.674,00 |
| 02.02.2024 | 2,91 | 2,95 | 2,90 | 2,93 | -0,34% | 2.893,00 |
| 01.02.2024 | 2,98 | 2,98 | 2,94 | 2,94 | -1,34% | 2.759,00 |
| 31.01.2024 | 2,85 | 2,98 | 2,85 | 2,98 | 4,93% | 23.254,00 |
| 30.01.2024 | 2,82 | 2,85 | 2,82 | 2,84 | 1,07% | 22.711,00 |
| 29.01.2024 | 2,80 | 2,82 | 2,79 | 2,81 | 0,36% | 4.620,00 |
| 26.01.2024 | 2,75 | 2,80 | 2,73 | 2,80 | 1,45% | 13.549,00 |
| 25.01.2024 | 2,73 | 2,76 | 2,70 | 2,76 | 1,10% | 5.202,00 |
| 24.01.2024 | 2,74 | 2,76 | 2,72 | 2,73 | 0,00% | 4.638,00 |
| 23.01.2024 | 2,79 | 2,79 | 2,73 | 2,73 | -2,15% | 7.261,00 |
| 22.01.2024 | 2,78 | 2,79 | 2,76 | 2,79 | 0,36% | 1.003,00 |
| 19.01.2024 | 2,79 | 2,80 | 2,74 | 2,78 | 0,36% | 12.118,00 |
| 18.01.2024 | 2,73 | 2,77 | 2,68 | 2,77 | 1,47% | 30.499,00 |
| 17.01.2024 | 2,74 | 2,74 | 2,73 | 2,73 | -0,36% | 1.568,00 |
| 16.01.2024 | 2,73 | 2,74 | 2,72 | 2,74 | 0,37% | 6.164,00 |
| 15.01.2024 | 2,72 | 2,73 | 2,71 | 2,73 | 0,37% | 1.153,00 |
| 12.01.2024 | 2,73 | 2,73 | 2,70 | 2,72 | -0,37% | 1.584,00 |
| 11.01.2024 | 2,72 | 2,73 | 2,70 | 2,73 | 0,00% | 4.869,00 |
| 10.01.2024 | 2,69 | 2,73 | 2,68 | 2,73 | 1,87% | 10.745,00 |
| 09.01.2024 | 2,74 | 2,74 | 2,67 | 2,68 | -2,19% | 7.446,00 |
| 08.01.2024 | 2,74 | 2,74 | 2,67 | 2,74 | 0,37% | 13.835,00 |
| 05.01.2024 | 2,74 | 2,74 | 2,72 | 2,73 | -0,36% | 3.391,00 |
| 04.01.2024 | 2,72 | 2,74 | 2,68 | 2,74 | 1,11% | 11.612,00 |
| 03.01.2024 | 2,72 | 2,72 | 2,70 | 2,71 | -0,73% | 2.510,00 |
| 02.01.2024 | 2,72 | 2,73 | 2,70 | 2,73 | 1,11% | 7.371,00 |
| 29.12.2023 | 2,68 | 2,71 | 2,68 | 2,70 | 0,75% | 8.822,00 |
| 28.12.2023 | 2,70 | 2,74 | 2,68 | 2,68 | -1,11% | 16.807,00 |
| 27.12.2023 | 2,73 | 2,73 | 2,71 | 2,71 | -0,37% | 3.814,00 |
| 22.12.2023 | 2,71 | 2,72 | 2,69 | 2,72 | 0,74% | 39.685,00 |
| 21.12.2023 | 2,71 | 2,71 | 2,68 | 2,70 | -0,37% | 128.762,00 |
| 20.12.2023 | 2,65 | 2,71 | 2,64 | 2,71 | 2,26% | 55.197,00 |
| 19.12.2023 | 2,70 | 2,70 | 2,65 | 2,65 | 1,53% | 61.160,00 |
| 18.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -2,25% | 7.816,00 |
| 15.12.2023 | 2,66 | 2,69 | 2,61 | 2,67 | 0,75% | 12.914,00 |
| 14.12.2023 | 2,70 | 2,71 | 2,62 | 2,65 | -1,49% | 24.233,00 |
| 13.12.2023 | 2,70 | 2,70 | 2,57 | 2,69 | 0,00% | 37.415,00 |
| 12.12.2023 | 2,70 | 2,71 | 2,68 | 2,69 | 0,00% | 9.024,00 |
| 11.12.2023 | 2,70 | 2,70 | 2,66 | 2,69 | -0,37% | 3.238,00 |
| 08.12.2023 | 2,70 | 2,70 | 2,66 | 2,70 | 0,37% | 5.587,00 |
| 07.12.2023 | 2,66 | 2,69 | 2,64 | 2,69 | 3,07% | 13.360,00 |
| 06.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -2,61% | 16.835,00 |
| 05.12.2023 | 2,63 | 2,68 | 2,59 | 2,68 | 1,52% | 34.199,00 |
| 04.12.2023 | 2,62 | 2,64 | 2,56 | 2,64 | 3,94% | 13.426,00 |