23,850€
-0,62%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,20 | 24,20 | 23,70 | 23,70 | -1,25% | 613,00 |
| 21.11.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 1,27% | 565,00 |
| 20.11.2024 | 24,70 | 24,70 | 23,70 | 23,70 | -3,66% | 535,00 |
| 19.11.2024 | 24,10 | 24,90 | 22,90 | 24,60 | 2,93% | 4.611,00 |
| 18.11.2024 | 24,40 | 24,40 | 23,50 | 23,90 | -1,24% | 6.192,00 |
| 15.11.2024 | 24,60 | 25,20 | 24,00 | 24,20 | -1,63% | 3.412,00 |
| 14.11.2024 | 24,40 | 25,30 | 23,80 | 24,60 | 1,23% | 3.230,00 |
| 13.11.2024 | 24,00 | 24,30 | 23,60 | 24,30 | 1,25% | 1.274,00 |
| 12.11.2024 | 24,10 | 24,10 | 23,10 | 24,00 | -0,41% | 270,00 |
| 11.11.2024 | 24,30 | 24,30 | 24,10 | 24,10 | 0,42% | 352,00 |
| 08.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 500,00 |
| 07.11.2024 | 23,90 | 24,00 | 23,50 | 23,70 | -1,66% | 705,00 |
| 06.11.2024 | 24,40 | 24,40 | 23,30 | 24,10 | -0,41% | 1.416,00 |
| 05.11.2024 | 24,40 | 24,40 | 23,00 | 24,20 | -3,20% | 3.670,00 |
| 04.11.2024 | 25,00 | 25,30 | 24,40 | 25,00 | 0,00% | 1.841,00 |
| 01.11.2024 | 26,20 | 26,20 | 24,30 | 25,00 | -5,30% | 5.816,00 |
| 31.10.2024 | 26,20 | 26,60 | 26,20 | 26,40 | 1,54% | 153,00 |
| 30.10.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | 352,00 |
| 29.10.2024 | 26,70 | 26,70 | 25,00 | 26,60 | -2,21% | 2.000,00 |
| 28.10.2024 | 27,40 | 27,40 | 26,80 | 27,20 | 2,26% | 270,00 |
| 25.10.2024 | 26,90 | 26,90 | 26,60 | 26,60 | -1,48% | 219,00 |
| 24.10.2024 | 26,70 | 27,00 | 26,60 | 27,00 | 0,00% | 1.501,00 |
| 23.10.2024 | 27,90 | 27,90 | 27,00 | 27,00 | -1,46% | 34,00 |
| 22.10.2024 | 27,60 | 27,70 | 27,40 | 27,40 | -2,84% | 538,00 |
| 21.10.2024 | 28,00 | 28,20 | 28,00 | 28,20 | -1,40% | 574,00 |
| 18.10.2024 | 28,30 | 28,60 | 28,30 | 28,60 | 2,51% | 1.585,00 |
| 17.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | 137,00 |
| 16.10.2024 | 28,20 | 28,20 | 27,70 | 27,70 | -1,77% | 2,00 |
| 15.10.2024 | 28,10 | 28,20 | 27,60 | 28,20 | 1,81% | 6,00 |
| 14.10.2024 | 28,20 | 28,20 | 27,70 | 27,70 | -0,72% | 112,00 |
| 11.10.2024 | 27,80 | 28,20 | 27,80 | 27,90 | -0,71% | 211,00 |
| 10.10.2024 | 28,90 | 28,90 | 28,10 | 28,10 | -3,10% | 353,00 |
| 09.10.2024 | 28,80 | 29,00 | 27,60 | 29,00 | 0,00% | 1.996,00 |
| 08.10.2024 | 28,10 | 30,00 | 27,40 | 29,00 | 3,57% | 1.001,00 |
| 07.10.2024 | 27,70 | 30,50 | 26,80 | 28,00 | 1,08% | 5.108,00 |
| 04.10.2024 | 26,70 | 27,70 | 25,90 | 27,70 | 4,53% | 1.351,00 |
| 03.10.2024 | 25,00 | 26,70 | 24,80 | 26,50 | 3,11% | 2.205,00 |
| 02.10.2024 | 26,00 | 26,60 | 24,30 | 25,70 | -3,02% | 5.747,00 |
| 01.10.2024 | 26,30 | 26,50 | 26,00 | 26,50 | 0,38% | 589,00 |
| 30.09.2024 | 25,90 | 26,50 | 25,50 | 26,40 | 3,53% | 431,00 |
| 27.09.2024 | 27,00 | 27,00 | 25,30 | 25,50 | -5,90% | 2.317,00 |
| 26.09.2024 | 27,50 | 27,50 | 26,40 | 27,10 | -5,24% | 2.321,00 |
| 25.09.2024 | 27,50 | 28,60 | 27,50 | 28,60 | 2,88% | 1.225,00 |
| 24.09.2024 | 27,60 | 27,80 | 27,60 | 27,80 | -1,07% | 294,00 |
| 23.09.2024 | 28,70 | 28,70 | 28,10 | 28,10 | 1,08% | 129,00 |
| 20.09.2024 | 28,70 | 28,70 | 27,80 | 27,80 | -1,42% | 155,00 |
| 19.09.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -0,70% | 272,00 |
| 18.09.2024 | 27,90 | 28,40 | 27,90 | 28,40 | -0,18% | 235,00 |
| 17.09.2024 | 28,40 | 28,45 | 27,25 | 28,45 | -0,52% | - |
| 16.09.2024 | 28,50 | 29,00 | 28,10 | 28,60 | 0,70% | 744,00 |
| 13.09.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 0,00% | 365,00 |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 109,00 |
| 11.09.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 1.194,00 |
| 10.09.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 141,00 |
| 09.09.2024 | 28,30 | 28,90 | 27,60 | 28,00 | -0,71% | 3.051,00 |
| 06.09.2024 | 28,30 | 28,30 | 28,20 | 28,20 | 0,00% | 560,00 |
| 05.09.2024 | 28,30 | 28,40 | 28,20 | 28,20 | -0,70% | 1.518,00 |
| 04.09.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 485,00 |
| 03.09.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 1,06% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,30 | 28,30 | -1,05% | 1.713,00 |
| 30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 255,00 |
| 29.08.2024 | 28,00 | 28,50 | 28,00 | 28,40 | -0,70% | 273,00 |
| 28.08.2024 | 28,80 | 28,80 | 28,20 | 28,60 | 0,70% | 817,00 |
| 27.08.2024 | 28,50 | 28,80 | 28,40 | 28,40 | 0,00% | 426,00 |
| 26.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 271,00 |
| 23.08.2024 | 28,60 | 28,60 | 28,30 | 28,60 | 1,78% | 340,00 |
| 22.08.2024 | 28,10 | 28,30 | 28,10 | 28,10 | 2,55% | 400,00 |
| 21.08.2024 | 28,40 | 28,60 | 27,40 | 27,40 | -4,20% | 2.350,00 |
| 20.08.2024 | 28,60 | 29,00 | 28,30 | 28,60 | 0,00% | 3.948,00 |
| 19.08.2024 | 28,70 | 28,80 | 28,50 | 28,60 | -0,35% | 427,00 |
| 16.08.2024 | 29,10 | 29,20 | 28,00 | 28,70 | 1,06% | 2.749,00 |
| 15.08.2024 | 28,70 | 28,80 | 28,40 | 28,40 | -1,39% | 160,00 |
| 14.08.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 750,00 |
| 13.08.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 390,00 |
| 12.08.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 1,40% | 1.170,00 |
| 09.08.2024 | 29,30 | 29,40 | 28,60 | 28,60 | -3,05% | 743,00 |
| 08.08.2024 | 30,00 | 30,00 | 29,40 | 29,50 | -1,67% | 750,00 |
| 07.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 1,69% | 102,00 |
| 06.08.2024 | 26,90 | 30,20 | 26,90 | 29,50 | 10,49% | 7.854,00 |
| 05.08.2024 | 29,50 | 29,50 | 26,20 | 26,70 | -13,87% | 11.855,00 |
| 02.08.2024 | 30,80 | 31,30 | 30,50 | 31,00 | 0,65% | 3.036,00 |
| 01.08.2024 | 31,00 | 31,80 | 30,80 | 30,80 | -0,65% | 2.987,00 |
| 31.07.2024 | 30,50 | 31,00 | 30,50 | 31,00 | -0,32% | 740,00 |
| 30.07.2024 | 30,00 | 31,10 | 30,00 | 31,10 | 2,98% | 450,00 |
| 29.07.2024 | 30,10 | 30,20 | 30,10 | 30,20 | 1,34% | - |
| 26.07.2024 | 30,20 | 30,60 | 29,80 | 29,80 | -1,65% | 1.459,00 |
| 25.07.2024 | 29,80 | 30,30 | 29,80 | 30,30 | 1,00% | 552,00 |
| 24.07.2024 | 29,80 | 30,00 | 29,70 | 30,00 | 1,01% | 2.275,00 |
| 23.07.2024 | 29,80 | 29,90 | 29,40 | 29,70 | 2,41% | 1.015,00 |
| 22.07.2024 | 28,70 | 29,00 | 28,10 | 29,00 | 2,84% | 1.046,00 |
| 19.07.2024 | 29,30 | 29,40 | 28,20 | 28,20 | -5,37% | 1.240,00 |
| 18.07.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 1.450,00 |
| 17.07.2024 | 29,20 | 30,00 | 29,20 | 29,80 | 4,20% | 1.210,00 |
| 16.07.2024 | 29,50 | 29,50 | 28,60 | 28,60 | -3,05% | 665,00 |
| 15.07.2024 | 30,50 | 30,50 | 29,50 | 29,50 | -2,32% | 671,00 |
| 12.07.2024 | 29,70 | 30,20 | 29,50 | 30,20 | 0,67% | 1.448,00 |
| 11.07.2024 | 27,60 | 30,00 | 27,60 | 30,00 | 8,70% | 933,00 |
| 10.07.2024 | 28,00 | 28,50 | 27,60 | 27,60 | -3,50% | 775,00 |
| 09.07.2024 | 29,90 | 29,90 | 27,70 | 28,60 | -4,67% | 1.868,00 |
| 08.07.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 942,00 |