2,145€
1,66%
Echtzeit-Aktienkurs Parrot S.A.
Bid:
Ask:
Aktienkurse zur Parrot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,10 | 2,15 | 2,10 | 2,15 | -0,23% | - |
| 24.04.2024 | 2,19 | 2,19 | 2,14 | 2,15 | -1,38% | - |
| 23.04.2024 | 2,22 | 2,22 | 2,16 | 2,18 | -1,36% | - |
| 22.04.2024 | 2,23 | 2,26 | 2,18 | 2,21 | -0,45% | - |
| 19.04.2024 | 2,15 | 2,23 | 2,15 | 2,22 | 2,30% | - |
| 18.04.2024 | 2,26 | 2,26 | 2,17 | 2,17 | -3,56% | - |
| 17.04.2024 | 2,22 | 2,26 | 2,21 | 2,25 | 1,35% | - |
| 16.04.2024 | 2,19 | 2,23 | 2,18 | 2,22 | 1,37% | - |
| 15.04.2024 | 2,25 | 2,26 | 2,19 | 2,19 | 0,23% | - |
| 12.04.2024 | 2,29 | 2,29 | 2,16 | 2,19 | -4,38% | - |
| 11.04.2024 | 2,27 | 2,32 | 2,24 | 2,29 | 0,66% | - |
| 10.04.2024 | 2,35 | 2,36 | 2,27 | 2,27 | -3,20% | 45,00 |
| 09.04.2024 | 2,32 | 2,37 | 2,30 | 2,35 | 0,86% | - |
| 08.04.2024 | 2,36 | 2,38 | 2,33 | 2,33 | -0,85% | - |
| 05.04.2024 | 2,33 | 2,35 | 2,31 | 2,35 | 0,86% | - |
| 04.04.2024 | 2,32 | 2,37 | 2,31 | 2,33 | 0,00% | - |
| 03.04.2024 | 2,36 | 2,40 | 2,33 | 2,33 | -2,52% | - |
| 02.04.2024 | 2,37 | 2,42 | 2,36 | 2,39 | 0,42% | - |
| 28.03.2024 | 2,40 | 2,41 | 2,33 | 2,38 | -1,25% | - |
| 27.03.2024 | 2,40 | 2,43 | 2,27 | 2,41 | 0,42% | - |
| 26.03.2024 | 2,32 | 2,43 | 2,31 | 2,40 | 3,68% | - |
| 25.03.2024 | 2,36 | 2,36 | 2,22 | 2,31 | -2,12% | - |
| 22.03.2024 | 2,38 | 2,46 | 2,32 | 2,36 | -1,05% | - |
| 21.03.2024 | 2,60 | 2,60 | 2,39 | 2,39 | -4,22% | - |
| 20.03.2024 | 2,35 | 2,49 | 2,35 | 2,49 | 3,53% | - |
| 19.03.2024 | 2,26 | 2,49 | 2,26 | 2,41 | 6,42% | - |
| 18.03.2024 | 2,32 | 2,37 | 2,26 | 2,26 | -2,38% | - |
| 15.03.2024 | 2,67 | 2,70 | 2,28 | 2,32 | -13,46% | - |
| 14.03.2024 | 2,70 | 2,71 | 2,67 | 2,68 | -0,37% | - |
| 13.03.2024 | 2,65 | 2,72 | 2,65 | 2,69 | 1,13% | - |
| 12.03.2024 | 2,77 | 2,77 | 2,61 | 2,66 | -3,80% | - |
| 11.03.2024 | 2,57 | 2,84 | 2,57 | 2,76 | 3,37% | - |
| 08.03.2024 | 2,69 | 2,75 | 2,51 | 2,67 | -0,74% | - |
| 07.03.2024 | 2,76 | 2,80 | 2,69 | 2,69 | -3,06% | - |
| 06.03.2024 | 2,80 | 2,80 | 2,76 | 2,78 | -0,54% | - |
| 05.03.2024 | 2,71 | 2,85 | 2,69 | 2,79 | 2,95% | - |
| 04.03.2024 | 2,86 | 2,86 | 2,71 | 2,71 | -5,24% | - |
| 01.03.2024 | 2,73 | 2,86 | 2,73 | 2,86 | 2,88% | - |
| 29.02.2024 | 2,60 | 2,79 | 2,59 | 2,78 | 7,34% | 1.000,00 |
| 28.02.2024 | 2,78 | 2,82 | 2,50 | 2,59 | -6,83% | - |
| 27.02.2024 | 2,81 | 2,88 | 2,75 | 2,78 | -3,47% | - |
| 26.02.2024 | 2,68 | 2,88 | 2,68 | 2,88 | 5,11% | - |
| 23.02.2024 | 2,70 | 2,77 | 2,70 | 2,74 | 1,29% | - |
| 22.02.2024 | 2,68 | 2,81 | 2,66 | 2,71 | 1,50% | - |
| 21.02.2024 | 2,43 | 2,71 | 2,38 | 2,67 | 7,89% | - |
| 20.02.2024 | 2,76 | 2,76 | 2,45 | 2,47 | -10,51% | - |
| 19.02.2024 | 2,78 | 2,81 | 2,75 | 2,76 | -1,60% | 300,00 |
| 16.02.2024 | 2,84 | 2,84 | 2,78 | 2,81 | -1,06% | - |
| 15.02.2024 | 2,86 | 2,86 | 2,79 | 2,84 | -0,70% | - |
| 14.02.2024 | 2,89 | 2,90 | 2,85 | 2,86 | -0,87% | - |
| 13.02.2024 | 2,88 | 2,91 | 2,85 | 2,88 | -0,17% | - |
| 12.02.2024 | 2,79 | 2,90 | 2,77 | 2,89 | 3,78% | - |
| 09.02.2024 | 2,71 | 2,78 | 2,70 | 2,78 | 2,77% | - |
| 08.02.2024 | 2,76 | 2,79 | 2,71 | 2,71 | -1,99% | - |
| 07.02.2024 | 2,71 | 2,82 | 2,71 | 2,76 | -1,25% | - |
| 06.02.2024 | 2,66 | 2,83 | 2,65 | 2,80 | 5,47% | - |
| 05.02.2024 | 2,82 | 2,82 | 2,64 | 2,65 | -6,03% | - |
| 02.02.2024 | 2,90 | 2,90 | 2,80 | 2,82 | -0,53% | - |
| 01.02.2024 | 2,82 | 2,89 | 2,75 | 2,84 | 0,35% | 1.000,00 |
| 31.01.2024 | 2,84 | 2,85 | 2,82 | 2,83 | -0,70% | - |
| 30.01.2024 | 2,83 | 2,88 | 2,82 | 2,85 | 0,53% | 600,00 |
| 29.01.2024 | 2,89 | 2,94 | 2,78 | 2,83 | -2,08% | - |
| 26.01.2024 | 2,93 | 2,96 | 2,83 | 2,89 | -1,70% | - |
| 25.01.2024 | 2,95 | 2,95 | 2,81 | 2,94 | 0,00% | - |
| 24.01.2024 | 2,95 | 2,97 | 2,82 | 2,94 | 0,34% | - |
| 23.01.2024 | 3,03 | 3,05 | 2,88 | 2,93 | -2,82% | - |
| 22.01.2024 | 3,09 | 3,13 | 3,02 | 3,02 | -3,21% | - |
| 19.01.2024 | 3,06 | 3,13 | 3,06 | 3,12 | 1,96% | - |
| 18.01.2024 | 3,13 | 3,15 | 3,01 | 3,06 | -2,24% | - |
| 17.01.2024 | 3,01 | 3,18 | 3,00 | 3,13 | 2,97% | - |
| 16.01.2024 | 3,10 | 3,15 | 3,00 | 3,04 | -2,57% | - |
| 15.01.2024 | 2,74 | 3,12 | 2,73 | 3,12 | 13,89% | - |
| 12.01.2024 | 2,67 | 3,08 | 2,54 | 2,74 | 1,48% | - |
| 11.01.2024 | 2,80 | 2,83 | 2,65 | 2,70 | -3,23% | - |
| 10.01.2024 | 2,61 | 2,85 | 2,57 | 2,79 | 5,49% | 2.700,00 |
| 09.01.2024 | 2,54 | 2,68 | 2,44 | 2,64 | 3,94% | 3.000,00 |
| 08.01.2024 | 2,47 | 2,56 | 2,45 | 2,54 | 2,63% | - |
| 05.01.2024 | 2,37 | 2,53 | 2,37 | 2,48 | 1,64% | - |
| 04.01.2024 | 2,44 | 2,48 | 2,38 | 2,44 | 0,21% | - |
| 03.01.2024 | 2,34 | 2,46 | 2,33 | 2,43 | 4,07% | - |
| 02.01.2024 | 2,39 | 2,47 | 2,34 | 2,34 | -2,10% | - |
| 29.12.2023 | 2,41 | 2,48 | 2,39 | 2,39 | -0,83% | - |
| 28.12.2023 | 2,42 | 2,53 | 2,38 | 2,41 | -0,41% | - |
| 27.12.2023 | 2,14 | 2,86 | 2,13 | 2,42 | 11,03% | - |
| 22.12.2023 | 2,11 | 2,18 | 2,09 | 2,18 | 2,35% | - |
| 21.12.2023 | 2,15 | 2,27 | 2,12 | 2,13 | -2,75% | - |
| 20.12.2023 | 2,20 | 2,27 | 2,18 | 2,19 | -0,46% | - |
| 19.12.2023 | 2,21 | 2,25 | 2,19 | 2,20 | 2,57% | - |
| 18.12.2023 | 2,21 | 2,23 | 2,14 | 2,14 | -2,95% | - |
| 15.12.2023 | 2,11 | 2,23 | 2,11 | 2,21 | 3,28% | - |
| 14.12.2023 | 2,18 | 2,23 | 2,13 | 2,14 | -3,83% | - |
| 13.12.2023 | 2,16 | 2,22 | 2,13 | 2,22 | 2,54% | - |
| 12.12.2023 | 2,09 | 2,21 | 2,09 | 2,17 | 4,09% | - |
| 11.12.2023 | 2,21 | 2,21 | 2,08 | 2,08 | -5,88% | - |
| 08.12.2023 | 2,20 | 2,22 | 2,16 | 2,21 | 5,74% | - |
| 07.12.2023 | 2,18 | 2,20 | 2,09 | 2,09 | -4,13% | - |
| 06.12.2023 | 2,19 | 2,26 | 2,13 | 2,18 | -2,24% | - |
| 05.12.2023 | 2,22 | 2,27 | 2,13 | 2,23 | -2,19% | - |
| 04.12.2023 | 2,29 | 2,29 | 2,26 | 2,28 | 0,44% | - |
| 01.12.2023 | 2,30 | 2,30 | 2,27 | 2,27 | -1,30% | - |