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 |
|---|---|---|---|---|---|---|
| 15.02.2021 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 08.02.2021 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 04.02.2021 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 02.02.2021 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 01.02.2021 | 2,95 | 2,95 | 2,95 | 2,95 | 37,27% | - |
| 13.01.2021 | 2,15 | 2,15 | 2,15 | 2,15 | 44,23% | - |
| 31.12.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 30.12.2020 | 1,41 | 1,56 | 1,41 | 1,49 | 12,76% | - |
| 29.12.2020 | 1,26 | 1,32 | 1,26 | 1,32 | 1,07% | - |
| 28.12.2020 | 1,26 | 1,32 | 1,25 | 1,30 | -1,29% | - |
| 24.12.2020 | 2,14 | 2,14 | 1,26 | 1,32 | -3,93% | - |
| 23.12.2020 | 1,41 | 2,18 | 1,31 | 1,37 | -3,51% | - |
| 22.12.2020 | 1,35 | 1,43 | 1,35 | 1,42 | 1,21% | - |
| 21.12.2020 | 1,40 | 1,45 | 1,38 | 1,41 | -4,29% | - |
| 18.12.2020 | 1,47 | 1,54 | 1,42 | 1,47 | 1,52% | - |
| 17.12.2020 | 2,17 | 2,17 | 1,35 | 1,45 | 1,69% | - |
| 16.12.2020 | 1,38 | 1,43 | 1,36 | 1,42 | 5,87% | - |
| 15.12.2020 | 1,37 | 1,38 | 1,31 | 1,35 | 1,97% | - |
| 14.12.2020 | 1,35 | 1,40 | 1,32 | 1,32 | -3,79% | - |
| 11.12.2020 | 1,35 | 1,38 | 1,31 | 1,37 | -0,07% | - |
| 10.12.2020 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 09.12.2020 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 08.12.2020 | 1,43 | 1,43 | 1,37 | 1,37 | -35,46% | - |
| 07.12.2020 | 1,42 | 2,12 | 1,38 | 2,12 | -0,52% | - |
| 04.12.2020 | 1,43 | 2,18 | 1,40 | 2,13 | 47,44% | - |
| 03.12.2020 | 2,20 | 2,20 | 1,43 | 1,44 | -2,04% | - |
| 02.12.2020 | 2,20 | 2,21 | 1,44 | 1,47 | -1,07% | - |
| 01.12.2020 | 1,49 | 1,52 | 1,42 | 1,49 | 4,27% | - |
| 30.11.2020 | 1,42 | 1,50 | 1,42 | 1,43 | -2,46% | - |
| 27.11.2020 | 2,13 | 2,20 | 1,39 | 1,47 | -33,14% | - |
| 26.11.2020 | 2,11 | 2,19 | 2,11 | 2,19 | 55,28% | - |
| 25.11.2020 | 1,43 | 1,47 | 1,30 | 1,41 | -0,63% | - |
| 24.11.2020 | 2,18 | 2,19 | 1,34 | 1,42 | -31,76% | - |
| 23.11.2020 | 1,26 | 2,14 | 1,26 | 2,08 | 60,69% | - |
| 20.11.2020 | 1,25 | 1,36 | 1,25 | 1,30 | -37,38% | - |
| 19.11.2020 | 1,30 | 2,07 | 1,25 | 2,07 | 64,39% | - |
| 18.11.2020 | 1,25 | 1,34 | 1,25 | 1,26 | -40,97% | - |
| 17.11.2020 | 1,33 | 2,13 | 1,26 | 2,13 | 58,32% | - |
| 16.11.2020 | 1,30 | 1,38 | 1,26 | 1,35 | -1,61% | - |
| 13.11.2020 | 1,34 | 1,37 | 1,29 | 1,37 | 0,66% | - |
| 12.11.2020 | 2,09 | 2,09 | 1,30 | 1,36 | -36,55% | - |
| 11.11.2020 | 2,09 | 2,15 | 2,08 | 2,14 | 66,43% | - |
| 10.11.2020 | 2,11 | 2,15 | 1,24 | 1,29 | 5,41% | - |
| 09.11.2020 | 1,28 | 1,28 | 1,21 | 1,22 | -1,61% | - |
| 06.11.2020 | 2,09 | 2,11 | 1,24 | 1,24 | 3,76% | - |
| 05.11.2020 | 1,21 | 1,26 | 1,17 | 1,20 | -5,45% | - |
| 04.11.2020 | 1,27 | 2,04 | 1,21 | 1,27 | -0,55% | - |
| 03.11.2020 | 1,27 | 1,28 | 1,21 | 1,27 | 5,74% | - |
| 02.11.2020 | 1,26 | 1,33 | 1,12 | 1,20 | -0,58% | - |
| 30.10.2020 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 29.10.2020 | 1,25 | 1,28 | 1,21 | 1,21 | -2,74% | - |
| 28.10.2020 | 2,11 | 2,11 | 1,22 | 1,24 | -4,83% | - |
| 27.10.2020 | 1,42 | 1,42 | 1,30 | 1,31 | -8,16% | - |
| 26.10.2020 | 1,36 | 1,46 | 1,36 | 1,42 | 4,41% | - |
| 23.10.2020 | 1,51 | 1,51 | 1,32 | 1,36 | -8,84% | - |
| 22.10.2020 | 2,16 | 2,16 | 1,42 | 1,49 | -30,98% | - |
| 21.10.2020 | 2,22 | 2,22 | 2,16 | 2,16 | 47,75% | - |
| 20.10.2020 | 2,15 | 2,15 | 1,45 | 1,46 | -0,88% | - |
| 19.10.2020 | 1,48 | 1,48 | 1,41 | 1,48 | -2,19% | - |
| 16.10.2020 | 1,33 | 1,53 | 1,33 | 1,51 | 7,70% | - |
| 15.10.2020 | 1,43 | 1,43 | 1,34 | 1,40 | -1,27% | - |
| 14.10.2020 | 1,39 | 1,48 | 1,35 | 1,42 | 2,90% | - |
| 13.10.2020 | 1,39 | 1,39 | 1,29 | 1,38 | -0,50% | - |
| 12.10.2020 | 1,36 | 1,39 | 1,32 | 1,39 | 1,99% | - |
| 09.10.2020 | 1,43 | 1,51 | 1,32 | 1,36 | -1,59% | - |
| 08.10.2020 | 1,27 | 1,48 | 1,27 | 1,38 | 4,14% | - |
| 07.10.2020 | 1,26 | 1,33 | 1,25 | 1,33 | 7,10% | - |
| 06.10.2020 | 1,24 | 1,24 | 1,24 | 1,24 | -4,47% | - |
| 05.10.2020 | 2,13 | 2,13 | 1,24 | 1,30 | -3,06% | - |
| 02.10.2020 | 2,18 | 2,18 | 1,24 | 1,34 | -6,63% | - |
| 01.10.2020 | 1,16 | 2,22 | 1,16 | 1,43 | 37,92% | - |
| 30.09.2020 | 1,01 | 1,10 | 1,00 | 1,04 | 1,46% | - |
| 29.09.2020 | 1,97 | 1,97 | 1,02 | 1,02 | -1,49% | - |
| 28.09.2020 | 2,00 | 2,00 | 1,04 | 1,04 | -8,82% | - |
| 25.09.2020 | 1,97 | 1,97 | 1,14 | 1,14 | 0,09% | - |
| 24.09.2020 | 2,01 | 2,02 | 1,14 | 1,14 | 4,02% | - |
| 23.09.2020 | 1,09 | 2,02 | 1,05 | 1,10 | 0,18% | - |
| 22.09.2020 | 1,10 | 1,11 | 1,06 | 1,09 | -1,35% | - |
| 21.09.2020 | 1,09 | 1,18 | 1,08 | 1,11 | 1,19% | - |
| 18.09.2020 | 1,10 | 1,17 | 1,09 | 1,10 | -0,09% | - |
| 17.09.2020 | 2,00 | 2,00 | 1,10 | 1,10 | -4,86% | - |
| 16.09.2020 | 1,14 | 1,15 | 1,12 | 1,15 | 0,00% | - |
| 15.09.2020 | 1,16 | 1,21 | 1,09 | 1,15 | -0,43% | - |
| 14.09.2020 | 2,06 | 2,06 | 1,11 | 1,16 | -1,28% | - |
| 11.09.2020 | 1,17 | 1,22 | 1,11 | 1,17 | 0,17% | - |
| 10.09.2020 | 1,11 | 1,23 | 1,11 | 1,17 | 5,22% | - |
| 09.09.2020 | 1,11 | 1,11 | 1,11 | 1,11 | -3,14% | - |
| 08.09.2020 | 2,07 | 2,07 | 1,12 | 1,15 | -7,94% | - |
| 07.09.2020 | 1,19 | 2,07 | 1,19 | 1,25 | 10,26% | - |
| 04.09.2020 | 1,11 | 1,13 | 1,11 | 1,13 | -2,84% | - |
| 03.09.2020 | 2,04 | 2,04 | 1,11 | 1,16 | -1,77% | - |
| 02.09.2020 | 1,17 | 1,22 | 1,12 | 1,19 | 0,25% | - |
| 01.09.2020 | 2,07 | 2,07 | 1,14 | 1,18 | -1,42% | - |
| 31.08.2020 | 1,21 | 2,07 | 1,15 | 1,20 | -41,57% | - |
| 28.08.2020 | 1,17 | 2,05 | 1,12 | 2,05 | 82,08% | - |
| 27.08.2020 | 1,17 | 1,22 | 1,09 | 1,13 | -3,84% | - |
| 26.08.2020 | 1,17 | 1,17 | 1,11 | 1,17 | 1,74% | - |
| 25.08.2020 | 1,13 | 1,18 | 1,09 | 1,15 | -4,95% | - |
| 24.08.2020 | 1,17 | 1,21 | 1,12 | 1,21 | 3,32% | - |
| 21.08.2020 | 1,17 | 1,24 | 1,13 | 1,17 | -1,76% | - |