Comparing Back to the side-by-side chart ↗
BRP Inc. (DOO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 55.36 | 57.22 | 54.40 | 54.70 | -2.02% | 383,900 |
| 2026-10-15 | 52.68 | 56.00 | 52.50 | 55.83 | +6.48% | 292,800 |
| 2026-10-14 | 52.50 | 53.39 | 52.06 | 52.43 | -1.17% | 286,600 |
| 2026-10-13 | 53.09 | 54.04 | 52.40 | 53.05 | +1.24% | 283,200 |
| 2026-10-12 | 52.85 | 52.95 | 52.15 | 52.40 | -1.06% | 75,500 |
| 2026-10-09 | 54.89 | 54.94 | 52.61 | 52.96 | -2.63% | 272,900 |
| 2026-10-08 | 55.44 | 55.65 | 54.05 | 54.39 | -2.28% | 375,600 |
| 2026-10-07 | 56.15 | 57.53 | 55.26 | 55.66 | -0.77% | 185,900 |
| 2026-10-06 | 55.23 | 56.33 | 55.04 | 56.09 | +1.98% | 197,000 |
| 2026-10-05 | 55.64 | 56.24 | 54.61 | 55.00 | -1.80% | 201,900 |
| 2026-10-02 | 55.70 | 56.18 | 54.39 | 56.01 | +2.47% | 408,000 |
| 2026-10-01 | 56.12 | 56.12 | 53.83 | 54.66 | -2.60% | 329,500 |
| 2026-09-30 | 57.46 | 57.86 | 56.10 | 56.12 | -2.16% | 182,100 |
| 2026-09-29 | 56.63 | 57.55 | 56.38 | 57.36 | +1.22% | 547,300 |
| 2026-09-28 | 56.42 | 57.30 | 55.71 | 56.67 | -0.87% | 178,100 |
| 2026-09-25 | 55.25 | 57.31 | 54.83 | 57.17 | +3.21% | 229,100 |
| 2026-09-24 | 57.02 | 57.02 | 55.15 | 55.39 | -2.55% | 207,700 |
| 2026-09-23 | 57.70 | 58.24 | 56.60 | 56.84 | -1.83% | 214,300 |
| 2026-09-22 | 58.83 | 59.28 | 57.20 | 57.90 | -0.45% | 353,900 |
| 2026-09-21 | 58.59 | 58.67 | 57.34 | 58.16 | +0.26% | 241,300 |
| 2026-09-18 | 58.25 | 58.65 | 57.56 | 58.01 | -1.41% | 144,700 |
| 2026-09-17 | 59.39 | 60.03 | 58.45 | 58.84 | +1.01% | 182,800 |
| 2026-09-16 | 58.94 | 59.94 | 57.95 | 58.25 | -1.14% | 340,000 |
| 2026-09-15 | 60.21 | 60.67 | 58.11 | 58.92 | -2.92% | 274,900 |
| 2026-09-14 | 60.74 | 62.32 | 60.57 | 60.69 | -0.49% | 369,000 |
| 2026-09-11 | 60.96 | 61.28 | 60.15 | 60.99 | +0.54% | 187,900 |
| 2026-09-10 | 60.52 | 61.33 | 59.74 | 60.66 | +0.28% | 409,500 |
| 2026-09-09 | 62.82 | 63.59 | 60.39 | 60.49 | -4.24% | 281,000 |
| 2026-09-08 | 66.95 | 66.97 | 62.27 | 63.17 | -6.16% | 493,700 |
| 2026-09-04 | 64.24 | 68.18 | 64.24 | 67.32 | +4.83% | 648,800 |
| 2026-09-03 | 65.88 | 66.01 | 60.52 | 64.22 | +1.45% | 1,168,200 |
| 2026-09-02 | 62.38 | 64.28 | 62.14 | 63.30 | +2.53% | 264,200 |
| 2026-09-01 | 61.49 | 62.75 | 61.30 | 61.74 | -0.18% | 296,200 |
| 2026-08-31 | 61.90 | 62.31 | 61.16 | 61.85 | -0.10% | 186,600 |
| 2026-08-28 | 61.95 | 62.45 | 61.40 | 61.91 | -0.34% | 222,700 |
| 2026-08-27 | 60.14 | 62.67 | 59.80 | 62.12 | +3.14% | 202,500 |
| 2026-08-26 | 61.53 | 61.72 | 60.23 | 60.23 | -2.18% | 205,700 |
| 2026-08-25 | 63.66 | 64.14 | 61.33 | 61.57 | -3.45% | 209,600 |
| 2026-08-24 | 67.62 | 67.82 | 63.05 | 63.77 | -6.28% | 229,200 |
| 2026-08-21 | 67.37 | 68.45 | 67.37 | 68.04 | +1.87% | 148,100 |
| 2026-08-20 | 67.16 | 67.56 | 66.11 | 66.79 | -2.04% | 157,100 |
| 2026-08-19 | 68.86 | 69.06 | 66.74 | 68.18 | -0.58% | 322,600 |
| 2026-08-18 | 63.77 | 70.11 | 63.53 | 68.58 | +7.49% | 783,200 |
| 2026-08-17 | 64.51 | 64.51 | 63.64 | 63.80 | -1.10% | 114,500 |
| 2026-08-14 | 64.83 | 64.90 | 63.79 | 64.51 | -0.43% | 94,000 |
| 2026-08-13 | 64.68 | 65.03 | 63.26 | 64.79 | +1.42% | 92,700 |
| 2026-08-12 | 65.41 | 65.58 | 63.12 | 63.88 | -2.08% | 147,700 |
| 2026-08-11 | 64.56 | 65.46 | 64.28 | 65.24 | +1.76% | 136,000 |
| 2026-08-10 | 65.33 | 65.33 | 63.93 | 64.11 | -1.38% | 138,600 |
| 2026-08-07 | 63.98 | 65.37 | 63.98 | 65.01 | +1.82% | 124,900 |
| 2026-08-06 | 66.11 | 66.11 | 63.50 | 63.85 | -2.55% | 175,400 |
| 2026-08-05 | 64.78 | 66.64 | 64.66 | 65.52 | +1.64% | 402,300 |
| 2026-08-04 | 61.34 | 64.62 | 61.34 | 64.46 | +4.46% | 224,100 |
| 2026-08-03 | 62.54 | 63.42 | 61.15 | 61.71 | -0.19% | 82,300 |
| 2026-07-31 | 62.36 | 62.91 | 61.27 | 61.83 | -0.90% | 245,900 |
| 2026-07-30 | 61.19 | 62.46 | 60.81 | 62.39 | +2.04% | 167,700 |
| 2026-07-29 | 62.05 | 62.06 | 59.82 | 61.14 | -2.16% | 226,300 |
| 2026-07-28 | 62.59 | 63.17 | 62.01 | 62.49 | +1.23% | 174,900 |
| 2026-07-27 | 60.55 | 62.18 | 60.55 | 61.73 | +2.30% | 259,400 |
| 2026-07-24 | 60.78 | 61.28 | 60.09 | 60.34 | +0.33% | 313,200 |
| 2026-07-23 | 59.83 | 60.39 | 58.88 | 60.14 | -0.33% | 307,800 |
| 2026-07-22 | 59.65 | 61.12 | 59.32 | 60.34 | +1.16% | 290,400 |
| 2026-07-21 | 59.79 | 60.06 | 58.90 | 59.65 | -0.45% | 153,800 |
| 2026-07-20 | 61.32 | 61.54 | 59.83 | 59.92 | -2.28% | 111,400 |
| 2026-07-17 | 60.47 | 61.53 | 60.37 | 61.32 | +0.77% | 154,500 |
| 2026-07-16 | 59.90 | 61.54 | 59.68 | 60.85 | +1.32% | 278,600 |
| 2026-07-15 | 59.04 | 60.80 | 58.89 | 60.06 | +2.11% | 215,100 |
| 2026-07-14 | 59.16 | 59.53 | 57.78 | 58.82 | -0.29% | 206,500 |
| 2026-07-13 | 59.07 | 59.97 | 58.95 | 58.99 | -0.14% | 135,700 |
| 2026-07-10 | 59.60 | 60.06 | 58.87 | 59.07 | +0.66% | 272,900 |
| 2026-07-09 | 58.46 | 59.18 | 57.87 | 58.68 | +1.29% | 294,500 |
| 2026-07-08 | 58.58 | 59.00 | 57.17 | 57.93 | -2.44% | 232,100 |
| 2026-07-07 | 59.57 | 60.00 | 58.58 | 59.38 | -0.32% | 97,900 |
| 2026-07-06 | 57.50 | 59.60 | 57.50 | 59.57 | +2.94% | 312,100 |
| 2026-07-02 | 59.02 | 60.72 | 56.69 | 57.87 | -1.43% | 269,800 |
| 2026-07-01 | 60.58 | 61.09 | 58.66 | 58.71 | -3.79% | 96,000 |
| 2026-06-30 | 61.69 | 62.03 | 60.73 | 61.02 | -1.99% | 266,000 |
| 2026-06-29 | 62.42 | 62.74 | 60.89 | 62.26 | -0.10% | 317,900 |
| 2026-06-26 | 62.25 | 62.92 | 61.83 | 62.32 | +0.11% | 126,600 |
| 2026-06-25 | 61.94 | 63.59 | 61.84 | 62.25 | +0.50% | 153,200 |
| 2026-06-24 | 59.76 | 62.17 | 59.76 | 61.94 | +3.65% | 136,900 |
| 2026-06-23 | 58.88 | 60.12 | 58.79 | 59.76 | -0.03% | 228,600 |
| 2026-06-22 | 59.52 | 60.98 | 59.37 | 59.78 | +0.44% | 150,900 |
| 2026-06-18 | 59.87 | 60.75 | 58.53 | 59.52 | -0.72% | 212,700 |
| 2026-06-17 | 59.01 | 61.00 | 59.01 | 59.95 | +0.05% | 210,100 |
| 2026-06-16 | 61.05 | 61.05 | 59.80 | 59.92 | -0.71% | 265,100 |
| 2026-06-15 | 61.00 | 61.75 | 59.89 | 60.35 | +0.12% | 146,700 |
| 2026-06-12 | 59.46 | 60.96 | 58.48 | 60.28 | +1.96% | 177,700 |
| 2026-06-11 | 58.07 | 59.22 | 57.63 | 59.12 | +1.93% | 299,400 |
| 2026-06-10 | 60.61 | 60.61 | 57.63 | 58.00 | -4.31% | 267,200 |
| 2026-06-09 | 60.66 | 62.00 | 59.34 | 60.61 | +0.07% | 227,400 |
| 2026-06-08 | 60.70 | 62.61 | 60.41 | 60.57 | -0.21% | 441,700 |
| 2026-06-05 | 62.00 | 62.44 | 60.31 | 60.70 | -3.37% | 237,800 |
| 2026-06-04 | 61.65 | 63.23 | 61.65 | 62.82 | +1.90% | 254,600 |
| 2026-06-03 | 60.72 | 62.19 | 60.34 | 61.65 | +0.77% | 270,000 |
| 2026-06-02 | 58.35 | 63.34 | 58.35 | 61.18 | +4.62% | 695,200 |
| 2026-06-01 | 56.84 | 58.60 | 56.45 | 58.48 | +1.23% | 336,600 |
| 2026-05-29 | 57.57 | 58.05 | 54.67 | 57.77 | -1.37% | 333,300 |
| 2026-05-28 | 63.86 | 63.86 | 55.61 | 58.57 | +0.93% | 742,800 |
| 2026-05-27 | 57.60 | 58.83 | 57.00 | 58.03 | +1.86% | 318,700 |
| 2026-05-26 | 56.00 | 57.29 | 55.99 | 56.97 | +2.87% | 187,900 |
| 2026-05-22 | 54.43 | 55.50 | 54.43 | 55.38 | +1.08% | 145,500 |
| 2026-05-21 | 54.16 | 55.22 | 52.58 | 54.79 | -0.25% | 302,700 |
| 2026-05-20 | 54.17 | 55.69 | 53.82 | 54.93 | +1.40% | 260,300 |
| 2026-05-19 | 55.33 | 55.33 | 53.87 | 54.17 | -2.10% | 166,100 |
| 2026-05-18 | 55.56 | 56.34 | 54.57 | 55.33 | -0.41% | 82,200 |
| 2026-05-15 | 55.34 | 56.35 | 55.21 | 55.56 | -1.21% | 228,000 |
| 2026-05-14 | 54.96 | 57.16 | 54.96 | 56.24 | +2.50% | 189,900 |
| 2026-05-13 | 55.98 | 56.26 | 54.42 | 54.87 | -1.98% | 176,100 |
| 2026-05-12 | 57.22 | 57.22 | 55.67 | 55.98 | -1.70% | 184,600 |
| 2026-05-11 | 57.36 | 57.61 | 55.98 | 56.95 | -0.19% | 216,400 |
| 2026-05-08 | 56.02 | 57.06 | 55.38 | 57.06 | +2.31% | 339,400 |
| 2026-05-07 | 56.02 | 57.57 | 55.39 | 55.77 | -0.62% | 376,400 |
| 2026-05-06 | 54.73 | 56.42 | 54.73 | 56.12 | +3.98% | 345,700 |
| 2026-05-05 | 53.56 | 54.38 | 53.02 | 53.97 | +0.84% | 333,400 |
| 2026-05-04 | 55.06 | 55.54 | 53.32 | 53.52 | -3.84% | 317,100 |
| 2026-05-01 | 56.00 | 56.64 | 55.23 | 55.66 | -0.52% | 891,200 |
| 2026-04-30 | 54.17 | 56.08 | 53.37 | 55.95 | +4.33% | 976,900 |
| 2026-04-29 | 53.57 | 53.85 | 52.74 | 53.63 | +0.54% | 301,600 |
| 2026-04-28 | 55.03 | 55.06 | 53.29 | 53.34 | -3.02% | 808,900 |
| 2026-04-27 | 56.74 | 57.83 | 54.91 | 55.00 | -3.13% | 340,300 |
| 2026-04-24 | 55.35 | 57.98 | 54.21 | 56.78 | +1.48% | 665,400 |
| 2026-04-23 | 56.51 | 57.02 | 55.28 | 55.95 | -0.96% | 325,300 |
| 2026-04-22 | 60.37 | 60.37 | 56.39 | 56.49 | -5.27% | 325,000 |
| 2026-04-21 | 59.33 | 60.33 | 58.77 | 59.63 | +0.10% | 357,800 |
| 2026-04-20 | 57.98 | 60.68 | 57.67 | 59.57 | +2.97% | 788,700 |
| 2026-04-17 | 55.54 | 59.69 | 55.54 | 57.85 | +5.37% | 1,318,600 |
| 2026-04-16 | 51.00 | 55.25 | 51.00 | 54.90 | +7.80% | 2,813,100 |
| 2026-04-15 | 55.07 | 55.07 | 48.83 | 50.93 | -35.08% | 4,952,100 |
| 2026-04-14 | 77.23 | 79.62 | 76.67 | 78.45 | +1.95% | 180,800 |
| 2026-04-13 | 75.74 | 77.05 | 75.34 | 76.95 | +0.97% | 200,000 |
| 2026-04-10 | 76.41 | 77.45 | 75.78 | 76.21 | -0.37% | 603,400 |
| 2026-04-09 | 74.81 | 77.02 | 74.01 | 76.49 | +2.56% | 206,200 |
| 2026-04-08 | 75.26 | 77.00 | 74.04 | 74.58 | +2.85% | 218,200 |
| 2026-04-07 | 72.42 | 74.01 | 71.63 | 72.51 | -0.93% | 364,200 |
| 2026-04-06 | 72.01 | 73.30 | 71.34 | 73.19 | +0.56% | 457,900 |
| 2026-04-02 | 70.99 | 72.92 | 70.55 | 72.78 | +0.11% | 618,900 |
| 2026-04-01 | 71.70 | 73.64 | 71.45 | 72.70 | +1.24% | 220,500 |
| 2026-03-31 | 69.06 | 71.88 | 68.20 | 71.81 | +4.92% | 336,500 |
| 2026-03-30 | 68.36 | 69.35 | 66.94 | 68.44 | +3.31% | 371,000 |
| 2026-03-27 | 66.61 | 68.70 | 65.77 | 66.25 | -1.47% | 468,600 |
| 2026-03-26 | 64.40 | 69.33 | 62.60 | 67.24 | +3.45% | 566,400 |
| 2026-03-25 | 65.13 | 66.28 | 64.52 | 65.00 | +0.17% | 243,400 |
| 2026-03-24 | 64.13 | 66.75 | 64.13 | 64.89 | -0.02% | 253,500 |
| 2026-03-23 | 64.00 | 65.57 | 62.83 | 64.90 | +5.32% | 250,600 |
| 2026-03-20 | 62.66 | 62.66 | 60.02 | 61.62 | -0.55% | 529,200 |
| 2026-03-19 | 61.42 | 62.37 | 60.60 | 61.96 | -0.19% | 413,700 |
| 2026-03-18 | 62.97 | 63.59 | 61.80 | 62.08 | -2.30% | 238,600 |
| 2026-03-17 | 64.52 | 65.03 | 63.07 | 63.54 | -1.07% | 170,500 |
| 2026-03-16 | 65.09 | 65.15 | 63.78 | 64.23 | +0.75% | 217,500 |
| 2026-03-13 | 64.01 | 64.92 | 63.57 | 63.75 | -0.39% | 134,500 |
| 2026-03-12 | 64.94 | 66.44 | 63.72 | 64.00 | -3.04% | 154,900 |
| 2026-03-11 | 65.40 | 66.24 | 65.24 | 66.01 | +0.15% | 187,500 |
| 2026-03-10 | 65.60 | 67.16 | 64.59 | 65.91 | +0.47% | 243,500 |
| 2026-03-09 | 64.46 | 65.74 | 62.10 | 65.60 | -0.06% | 343,400 |
| 2026-03-06 | 68.84 | 68.84 | 64.60 | 65.64 | -5.34% | 306,500 |
| 2026-03-05 | 71.26 | 71.83 | 69.07 | 69.34 | -3.40% | 158,400 |
| 2026-03-04 | 70.88 | 71.79 | 69.82 | 71.78 | +2.13% | 185,000 |
| 2026-03-03 | 71.31 | 71.31 | 67.94 | 70.28 | -2.54% | 369,900 |
| 2026-03-02 | 72.16 | 72.37 | 69.96 | 72.11 | -1.68% | 416,200 |
| 2026-02-27 | 77.31 | 77.44 | 73.09 | 73.34 | -5.44% | 294,100 |
| 2026-02-26 | 77.95 | 78.39 | 76.00 | 77.56 | -0.41% | 133,800 |
| 2026-02-25 | 79.55 | 79.59 | 77.63 | 77.88 | -0.82% | 168,500 |
| 2026-02-24 | 78.19 | 79.59 | 77.69 | 78.52 | +1.07% | 232,500 |
| 2026-02-23 | 81.39 | 81.39 | 76.70 | 77.69 | -4.84% | 420,200 |
| 2026-02-20 | 80.00 | 81.80 | 80.00 | 81.64 | +1.72% | 101,900 |
| 2026-02-19 | 79.80 | 80.43 | 78.20 | 80.26 | +0.51% | 97,900 |
| 2026-02-18 | 80.15 | 81.31 | 79.60 | 79.85 | -0.01% | 121,600 |
| 2026-02-17 | 77.98 | 80.49 | 77.33 | 79.86 | +1.62% | 310,000 |
| 2026-02-13 | 76.74 | 78.97 | 76.70 | 78.59 | +2.84% | 153,100 |
| 2026-02-12 | 79.13 | 79.52 | 75.87 | 76.42 | -3.42% | 145,800 |
| 2026-02-11 | 79.00 | 79.62 | 78.41 | 79.13 | +0.33% | 82,200 |
| 2026-02-10 | 78.83 | 80.66 | 78.83 | 78.87 | -0.48% | 210,100 |
| 2026-02-09 | 78.09 | 79.87 | 77.96 | 79.25 | +1.80% | 82,200 |
| 2026-02-06 | 76.72 | 78.83 | 76.72 | 77.85 | +1.80% | 77,600 |
| 2026-02-05 | 79.21 | 79.21 | 76.14 | 76.47 | -4.32% | 138,900 |
| 2026-02-04 | 78.12 | 80.87 | 78.12 | 79.92 | +1.86% | 219,500 |
| 2026-02-03 | 77.76 | 78.90 | 77.44 | 78.46 | +0.89% | 118,600 |
| 2026-02-02 | 75.40 | 77.77 | 75.40 | 77.77 | +3.18% | 83,900 |
| 2026-01-30 | 77.60 | 78.23 | 74.58 | 75.37 | -3.54% | 98,100 |
| 2026-01-29 | 79.40 | 79.40 | 77.56 | 78.14 | -0.52% | 129,300 |
| 2026-01-28 | 80.47 | 80.47 | 77.25 | 78.55 | -1.33% | 225,100 |
| 2026-01-27 | 80.90 | 81.51 | 78.15 | 79.61 | -1.90% | 118,600 |
| 2026-01-26 | 79.76 | 81.89 | 79.76 | 81.15 | +0.69% | 162,100 |
| 2026-01-23 | 80.45 | 81.24 | 80.16 | 80.59 | -0.06% | 138,400 |
| 2026-01-22 | 79.67 | 80.81 | 79.08 | 80.64 | +1.49% | 113,400 |
| 2026-01-21 | 75.28 | 79.82 | 75.28 | 79.46 | +4.90% | 148,000 |
| 2026-01-20 | 76.63 | 77.20 | 75.00 | 75.75 | -3.12% | 154,000 |
| 2026-01-16 | 78.38 | 79.07 | 77.86 | 78.19 | -0.60% | 116,200 |
| 2026-01-15 | 77.43 | 79.77 | 76.99 | 78.66 | +1.33% | 217,500 |
| 2026-01-14 | 74.14 | 78.11 | 74.14 | 77.63 | +5.42% | 182,700 |
| 2026-01-13 | 73.00 | 74.36 | 72.27 | 73.64 | +1.31% | 258,800 |
| 2026-01-12 | 71.23 | 73.14 | 70.53 | 72.69 | +2.08% | 102,900 |
| 2026-01-09 | 73.50 | 74.36 | 70.64 | 71.21 | -2.94% | 195,800 |
| 2026-01-08 | 72.33 | 74.13 | 71.01 | 73.37 | +2.37% | 162,400 |
| 2026-01-07 | 73.52 | 73.52 | 71.52 | 71.67 | -1.98% | 111,400 |
| 2026-01-06 | 72.57 | 73.40 | 71.79 | 73.12 | +1.05% | 134,000 |
| 2026-01-05 | 72.14 | 73.37 | 71.73 | 72.36 | +0.65% | 172,900 |
| 2026-01-02 | 70.85 | 71.89 | 70.57 | 71.89 | +1.60% | 64,700 |
| 2025-12-31 | 71.74 | 71.76 | 70.51 | 70.76 | -1.03% | 100,800 |
| 2025-12-30 | 72.42 | 72.62 | 71.37 | 71.50 | -1.08% | 130,900 |
| 2025-12-29 | 72.46 | 73.79 | 71.97 | 72.28 | -0.50% | 60,100 |
| 2025-12-26 | 72.48 | 73.72 | 72.30 | 72.64 | +0.50% | 134,000 |
| 2025-12-24 | 72.43 | 72.82 | 72.26 | 72.28 | -0.65% | 76,700 |
| 2025-12-23 | 73.30 | 73.30 | 72.08 | 72.75 | -0.29% | 98,400 |
| 2025-12-22 | 72.32 | 73.40 | 71.89 | 72.96 | +1.62% | 238,200 |
| 2025-12-19 | 71.29 | 72.45 | 71.19 | 71.80 | +0.72% | 322,900 |
| 2025-12-18 | 74.10 | 74.37 | 70.84 | 71.29 | -5.60% | 416,500 |
| 2025-12-17 | 75.17 | 76.60 | 75.05 | 75.52 | +0.45% | 141,100 |
| 2025-12-16 | 76.00 | 76.34 | 74.41 | 75.18 | -2.29% | 186,800 |
| 2025-12-15 | 77.97 | 77.97 | 76.25 | 76.94 | -0.75% | 100,500 |
| 2025-12-12 | 77.40 | 78.36 | 76.87 | 77.52 | +0.16% | 118,400 |
| 2025-12-11 | 75.75 | 77.44 | 75.50 | 77.40 | +2.58% | 96,600 |
| 2025-12-10 | 75.03 | 76.42 | 74.71 | 75.45 | +0.94% | 136,800 |
| 2025-12-09 | 73.70 | 75.81 | 73.70 | 74.75 | +0.01% | 76,900 |
| 2025-12-08 | 81.67 | 81.67 | 74.54 | 74.74 | -2.50% | 74,300 |
| 2025-12-05 | 76.79 | 77.45 | 74.49 | 76.66 | +1.82% | 353,700 |
| 2025-12-04 | 76.36 | 78.07 | 71.03 | 75.29 | +6.39% | 1,230,200 |
| 2025-12-03 | 69.49 | 70.89 | 69.49 | 70.77 | +1.96% | 151,400 |
| 2025-12-02 | 69.36 | 69.77 | 68.61 | 69.41 | -0.24% | 122,900 |
| 2025-12-01 | 68.77 | 70.06 | 68.77 | 69.58 | +0.68% | 101,500 |
| 2025-11-28 | 70.91 | 70.91 | 69.09 | 69.11 | -0.23% | 44,500 |
| 2025-11-26 | 69.39 | 69.52 | 68.41 | 69.27 | -0.62% | 143,400 |
| 2025-11-25 | 65.66 | 70.16 | 65.18 | 69.70 | +8.05% | 407,700 |
| 2025-11-24 | 64.25 | 65.26 | 63.47 | 64.51 | +0.36% | 143,600 |
| 2025-11-21 | 62.27 | 64.78 | 62.27 | 64.28 | +3.36% | 124,600 |
| 2025-11-20 | 61.68 | 63.92 | 61.68 | 62.19 | +0.55% | 79,600 |
| 2025-11-19 | 63.64 | 63.64 | 61.73 | 61.85 | -1.61% | 71,500 |
| 2025-11-18 | 63.71 | 63.88 | 62.76 | 62.86 | -1.67% | 128,500 |
| 2025-11-17 | 63.65 | 64.39 | 63.05 | 63.93 | -0.28% | 110,000 |
| 2025-11-14 | 64.67 | 64.67 | 62.44 | 64.11 | -0.02% | 130,200 |
| 2025-11-13 | 64.46 | 65.25 | 63.67 | 64.12 | -1.06% | 71,000 |
| 2025-11-12 | 65.18 | 65.41 | 64.61 | 64.81 | +0.65% | 66,800 |
| 2025-11-11 | 63.86 | 64.76 | 63.63 | 64.39 | +1.08% | 42,300 |
| 2025-11-10 | 63.99 | 64.07 | 63.16 | 63.70 | -0.33% | 67,200 |
| 2025-11-07 | 62.29 | 64.15 | 62.29 | 63.91 | +1.99% | 96,900 |
| 2025-11-06 | 63.38 | 63.38 | 62.27 | 62.66 | -1.03% | 120,000 |
| 2025-11-05 | 62.38 | 63.80 | 62.06 | 63.31 | +2.58% | 163,200 |
| 2025-11-04 | 62.03 | 62.77 | 61.55 | 61.72 | -1.03% | 105,600 |
| 2025-11-03 | 62.45 | 62.45 | 61.40 | 62.36 | -0.73% | 122,000 |
| 2025-10-31 | 63.42 | 63.71 | 62.55 | 62.82 | -1.64% | 78,500 |
| 2025-10-30 | 64.13 | 64.76 | 63.66 | 63.87 | -0.85% | 124,000 |
| 2025-10-29 | 66.14 | 66.22 | 64.13 | 64.42 | -2.08% | 88,500 |
| 2025-10-28 | 66.65 | 67.31 | 65.70 | 65.79 | -1.38% | 80,500 |
| 2025-10-27 | 67.85 | 68.18 | 66.61 | 66.71 | -0.82% | 78,800 |
| 2025-10-24 | 66.91 | 67.51 | 66.69 | 67.26 | +0.98% | 67,100 |
| 2025-10-23 | 65.51 | 66.69 | 64.91 | 66.61 | +2.08% | 117,800 |
| 2025-10-22 | 65.55 | 66.37 | 64.79 | 65.25 | -1.05% | 120,500 |
| 2025-10-21 | 66.24 | 67.13 | 65.74 | 65.94 | -0.44% | 104,200 |
| 2025-10-20 | 68.07 | 68.07 | 66.10 | 66.23 | -1.78% | 123,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+17.06%). Schwächster Monat: Apr (-14.12%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BRP Inc. (DOO)?
54.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DOO?
81.89 im Hoch und 48.83 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von BRP Inc.?
Historisch war der stärkste Kalendermonat von DOO der Mai (Durchschnitt +17.06%), der schwächste der Apr (Durchschnitt -14.12%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.