Parrot SA PARRO
EURONEXT · Frankreich · Technologiedienstleistungen
€8,29+0,07 (+0,85 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,23 | -6,69 % | €8,80 | €8,80 | €8,20 | 117,48K |
| 2026-09-29 | €8,82 | 0,00 % | €8,92 | €9,09 | €8,82 | 19,56K |
| 2026-09-28 | €8,82 | -0,56 % | €8,89 | €9,02 | €8,82 | 22,43K |
| 2026-09-25 | €8,87 | -3,17 % | €9,18 | €9,18 | €8,83 | 58,05K |
| 2026-09-24 | €9,16 | -1,61 % | €9,27 | €9,27 | €9,06 | 32,12K |
| 2026-09-23 | €9,31 | +0,11 % | €9,39 | €9,56 | €9,28 | 26,11K |
| 2026-09-22 | €9,30 | +1,53 % | €9,20 | €9,67 | €9,14 | 35,68K |
| 2026-09-21 | €9,16 | +0,44 % | €9,14 | €9,24 | €9,07 | 30,17K |
| 2026-09-18 | €9,12 | -1,62 % | €9,31 | €9,44 | €9,12 | 28,47K |
| 2026-09-17 | €9,27 | +1,64 % | €9,14 | €9,38 | €9,08 | 32,84K |
| 2026-09-16 | €9,12 | -0,87 % | €9,18 | €9,32 | €9,10 | 24,74K |
| 2026-09-15 | €9,20 | -1,29 % | €9,40 | €9,44 | €9,17 | 33,20K |
| 2026-09-14 | €9,32 | -0,21 % | €9,40 | €9,42 | €9,25 | 25,59K |
| 2026-09-11 | €9,34 | +0,54 % | €9,27 | €9,35 | €9,25 | 21,34K |
| 2026-09-10 | €9,29 | +0,87 % | €9,30 | €9,37 | €9,05 | 35,00K |
| 2026-09-09 | €9,21 | -4,06 % | €9,58 | €9,58 | €9,21 | 29,07K |
| 2026-09-08 | €9,60 | +3,78 % | €9,27 | €9,60 | €9,17 | 20,66K |
| 2026-09-07 | €9,25 | -1,28 % | €9,27 | €9,41 | €9,19 | 42,12K |
| 2026-09-04 | €9,37 | -2,90 % | €9,67 | €9,75 | €9,27 | 32,47K |
| 2026-09-03 | €9,65 | +4,89 % | €9,26 | €9,74 | €9,16 | 55,12K |
| 2026-09-02 | €9,20 | -0,43 % | €9,39 | €9,46 | €9,10 | 24,33K |
| 2026-09-01 | €9,24 | -1,18 % | €9,37 | €9,43 | €9,12 | 27,96K |
| 2026-08-31 | €9,35 | +2,86 % | €9,17 | €9,48 | €9,10 | 92,41K |
| 2026-08-28 | €9,09 | -1,62 % | €9,26 | €9,49 | €9,03 | 95,35K |
| 2026-08-27 | €9,24 | +0,43 % | €9,22 | €9,47 | €9,20 | 54,15K |
| 2026-08-26 | €9,20 | -2,75 % | €9,44 | €9,50 | €9,20 | 33,86K |
| 2026-08-25 | €9,46 | -0,63 % | €9,52 | €9,67 | €9,42 | 32,61K |
| 2026-08-24 | €9,52 | -0,94 % | €9,59 | €9,60 | €9,29 | 45,43K |
| 2026-08-21 | €9,61 | +0,84 % | €9,51 | €9,70 | €9,44 | 27,82K |
| 2026-08-20 | €9,53 | -2,76 % | €9,78 | €9,84 | €9,45 | 55,23K |
| 2026-08-19 | €9,80 | -1,11 % | €9,90 | €10,04 | €9,74 | 26,36K |
| 2026-08-18 | €9,91 | -2,65 % | €10,22 | €10,22 | €9,91 | 27,54K |
| 2026-08-17 | €10,18 | +2,62 % | €10,02 | €10,46 | €10,00 | 69,65K |
| 2026-08-14 | €9,92 | +0,40 % | €9,86 | €9,98 | €9,70 | 31,64K |
| 2026-08-13 | €9,88 | +1,23 % | €9,78 | €9,98 | €9,73 | 31,50K |
| 2026-08-12 | €9,76 | -2,30 % | €10,00 | €10,10 | €9,76 | 25,44K |
| 2026-08-11 | €9,99 | +1,11 % | €9,89 | €10,08 | €9,81 | 31,53K |
| 2026-08-10 | €9,88 | +0,61 % | €9,82 | €10,00 | €9,63 | 40,53K |
| 2026-08-07 | €9,82 | -1,50 % | €9,95 | €10,12 | €9,76 | 35,94K |
| 2026-08-06 | €9,97 | +0,40 % | €9,91 | €10,08 | €9,75 | 33,17K |
| 2026-08-05 | €9,93 | -1,49 % | €10,00 | €10,20 | €9,80 | 37,34K |
| 2026-08-04 | €10,08 | +2,34 % | €9,87 | €10,14 | €9,71 | 51,93K |
| 2026-08-03 | €9,85 | -0,91 % | €10,64 | €11,20 | €9,60 | 166,71K |
| 2026-07-31 | €9,94 | -1,19 % | €10,10 | €10,16 | €9,64 | 53,53K |
| 2026-07-30 | €10,06 | +3,93 % | €9,69 | €10,18 | €9,66 | 25,26K |
| 2026-07-29 | €9,68 | +0,62 % | €9,58 | €9,88 | €9,54 | 23,68K |
| 2026-07-28 | €9,62 | -0,31 % | €9,72 | €9,92 | €9,60 | 35,33K |
| 2026-07-27 | €9,65 | -3,50 % | €10,10 | €10,12 | €9,65 | 30,88K |
| 2026-07-24 | €10,00 | +0,10 % | €9,95 | €10,26 | €9,93 | 22,15K |
| 2026-07-23 | €9,99 | -4,49 % | €10,42 | €10,50 | €9,99 | 25,79K |
| 2026-07-22 | €10,46 | -0,19 % | €10,48 | €10,62 | €10,40 | 28,17K |
| 2026-07-21 | €10,48 | +0,38 % | €10,40 | €10,70 | €10,36 | 24,59K |
| 2026-07-20 | €10,44 | -1,69 % | €10,66 | €10,66 | €10,30 | 23,09K |
| 2026-07-17 | €10,62 | -0,56 % | €10,72 | €10,72 | €10,24 | 87,40K |
| 2026-07-16 | €10,68 | -0,74 % | €10,72 | €10,80 | €10,60 | 20,52K |
| 2026-07-15 | €10,76 | -0,37 % | €10,82 | €10,90 | €10,74 | 14,90K |
| 2026-07-14 | €10,80 | +0,56 % | €10,70 | €10,80 | €10,58 | 18,20K |
| 2026-07-13 | €10,74 | -0,92 % | €10,86 | €10,88 | €10,62 | 22,45K |
| 2026-07-10 | €10,84 | +0,18 % | €10,82 | €11,10 | €10,82 | 33,57K |
| 2026-07-09 | €10,82 | +2,08 % | €10,64 | €10,96 | €10,60 | 33,08K |
| 2026-07-08 | €10,60 | -1,30 % | €10,70 | €10,78 | €10,38 | 47,58K |
| 2026-07-07 | €10,74 | -2,19 % | €11,04 | €11,24 | €10,56 | 49,78K |
| 2026-07-06 | €10,98 | +1,29 % | €10,90 | €11,08 | €10,56 | 117,51K |
| 2026-07-03 | €10,84 | +3,63 % | €10,50 | €10,94 | €10,38 | 80,64K |
| 2026-07-02 | €10,46 | +2,95 % | €10,14 | €10,50 | €9,94 | 43,91K |
| 2026-07-01 | €10,16 | +0,59 % | €10,12 | €10,42 | €10,02 | 65,85K |
| 2026-06-30 | €10,10 | +4,02 % | €9,75 | €10,20 | €9,62 | 92,55K |
| 2026-06-29 | €9,71 | +1,57 % | €9,64 | €9,78 | €9,59 | 44,56K |
| 2026-06-26 | €9,56 | +4,03 % | €9,21 | €9,58 | €8,93 | 51,85K |
| 2026-06-25 | €9,19 | 0,00 % | €9,15 | €9,36 | €9,08 | 36,11K |
| 2026-06-24 | €9,19 | -4,77 % | €9,67 | €9,75 | €9,19 | 40,53K |
| 2026-06-23 | €9,65 | +3,21 % | €9,25 | €9,87 | €9,17 | 59,74K |
| 2026-06-22 | €9,35 | -1,58 % | €9,52 | €9,58 | €9,13 | 67,41K |
| 2026-06-19 | €9,50 | -0,84 % | €9,60 | €9,73 | €9,48 | 36,69K |
| 2026-06-18 | €9,58 | -1,14 % | €9,69 | €9,71 | €9,50 | 38,96K |
| 2026-06-17 | €9,69 | +0,62 % | €9,70 | €9,84 | €9,50 | 56,19K |
| 2026-06-16 | €9,63 | -3,12 % | €10,22 | €10,40 | €9,62 | 67,12K |
| 2026-06-15 | €9,94 | -1,39 % | €10,20 | €10,38 | €9,90 | 45,00K |
| 2026-06-12 | €10,08 | -0,20 % | €10,10 | €10,26 | €9,90 | 40,63K |
| 2026-06-11 | €10,10 | +3,59 % | €9,75 | €10,10 | €9,70 | 33,08K |
| 2026-06-10 | €9,75 | -1,52 % | €9,91 | €9,92 | €9,43 | 63,48K |
| 2026-06-09 | €9,90 | -2,94 % | €10,24 | €10,36 | €9,90 | 64,02K |
| 2026-06-08 | €10,20 | -2,30 % | €10,22 | €10,34 | €10,06 | 46,58K |
| 2026-06-05 | €10,44 | -4,57 % | €10,98 | €11,14 | €10,34 | 103,83K |
| 2026-06-04 | €10,94 | +6,84 % | €10,28 | €11,08 | €10,22 | 97,37K |
| 2026-06-03 | €10,24 | -2,10 % | €10,46 | €10,50 | €10,18 | 49,88K |
| 2026-06-02 | €10,46 | -1,51 % | €10,60 | €10,80 | €10,34 | 43,20K |
| 2026-06-01 | €10,62 | +3,31 % | €10,32 | €10,78 | €10,26 | 77,53K |
| 2026-05-29 | €10,28 | -8,70 % | €11,16 | €11,54 | €10,18 | 188,99K |
| 2026-05-28 | €11,26 | +10,39 % | €10,10 | €11,28 | €9,96 | 148,54K |