19,925€
2,18%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 19,78 | 22,00 | 19,48 | 19,93 | 2,18% | 21.001,00 |
| 07.03.2025 | 23,60 | 23,60 | 19,00 | 19,50 | -17,72% | 1.007,00 |
| 06.03.2025 | 24,20 | 24,20 | 23,70 | 23,70 | 0,00% | 167,00 |
| 05.03.2025 | 23,00 | 23,80 | 23,00 | 23,70 | 3,04% | 49,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,70 | 23,00 | -0,43% | 475,00 |
| 03.03.2025 | 23,50 | 23,50 | 23,10 | 23,10 | -3,75% | 104,00 |
| 28.02.2025 | 23,90 | 24,70 | 23,70 | 24,00 | 0,42% | 287,00 |
| 27.02.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -1,65% | 91,00 |
| 26.02.2025 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | 103,00 |
| 25.02.2025 | 23,20 | 24,90 | 23,20 | 24,90 | 8,73% | 507,00 |
| 24.02.2025 | 23,10 | 23,40 | 22,40 | 22,90 | 0,88% | 2.125,00 |
| 21.02.2025 | 22,50 | 23,50 | 22,50 | 22,70 | -2,16% | 394,00 |
| 20.02.2025 | 22,60 | 23,60 | 22,20 | 23,20 | -2,93% | 1.589,00 |
| 19.02.2025 | 24,70 | 24,70 | 23,50 | 23,90 | -3,24% | 894,00 |
| 18.02.2025 | 24,50 | 24,80 | 24,50 | 24,70 | 0,82% | 214,00 |
| 17.02.2025 | 25,20 | 25,20 | 24,50 | 24,50 | -2,78% | 3.278,00 |
| 14.02.2025 | 25,10 | 25,40 | 25,10 | 25,20 | 2,02% | 556,00 |
| 13.02.2025 | 24,60 | 24,70 | 24,50 | 24,70 | -1,98% | 993,00 |
| 12.02.2025 | 25,00 | 25,20 | 24,70 | 25,20 | 2,44% | 75,00 |
| 11.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 199,00 |
| 10.02.2025 | 24,70 | 25,50 | 24,70 | 25,30 | -0,78% | 143,00 |
| 07.02.2025 | 26,90 | 26,90 | 24,70 | 25,50 | -3,04% | 466,00 |
| 06.02.2025 | 26,60 | 27,20 | 26,30 | 26,30 | -4,01% | 391,00 |
| 05.02.2025 | 27,30 | 27,40 | 26,70 | 27,40 | 3,01% | 238,00 |
| 04.02.2025 | 26,40 | 26,70 | 26,20 | 26,60 | 2,31% | 1.776,00 |
| 03.02.2025 | 28,50 | 28,50 | 25,00 | 26,00 | -8,77% | 4.424,00 |
| 31.01.2025 | 25,60 | 29,70 | 25,40 | 28,50 | 10,89% | 2.104,00 |
| 30.01.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 3,21% | 41,00 |
| 29.01.2025 | 24,70 | 25,30 | 24,70 | 24,90 | 2,89% | 326,00 |
| 28.01.2025 | 23,80 | 24,60 | 23,80 | 24,20 | 1,68% | 330,00 |
| 27.01.2025 | 24,50 | 24,50 | 23,80 | 23,80 | -0,42% | 261,00 |
| 24.01.2025 | 23,40 | 24,50 | 23,40 | 23,90 | -0,42% | 871,00 |
| 23.01.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 102,00 |
| 22.01.2025 | 24,20 | 24,20 | 23,90 | 24,00 | 1,27% | 125,00 |
| 21.01.2025 | 23,90 | 23,90 | 23,60 | 23,70 | 0,00% | 1.135,00 |
| 20.01.2025 | 24,60 | 24,60 | 23,70 | 23,70 | -0,63% | 4.743,00 |
| 17.01.2025 | 23,80 | 24,05 | 23,75 | 23,85 | 0,63% | - |
| 16.01.2025 | 24,30 | 24,50 | 23,70 | 23,70 | -2,07% | 608,00 |
| 15.01.2025 | 23,90 | 24,50 | 23,70 | 24,20 | 2,54% | 3.033,00 |
| 14.01.2025 | 23,90 | 23,90 | 23,60 | 23,60 | 0,85% | 243,00 |
| 13.01.2025 | 24,60 | 24,60 | 23,40 | 23,40 | -2,09% | 95,00 |
| 10.01.2025 | 23,50 | 23,90 | 23,50 | 23,90 | 0,84% | 201,00 |
| 09.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | 200,00 |
| 08.01.2025 | 23,40 | 23,40 | 23,10 | 23,20 | -2,52% | 790,00 |
| 07.01.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 448,00 |
| 06.01.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 905,00 |
| 03.01.2025 | 24,10 | 24,20 | 23,10 | 23,40 | -0,43% | 268,00 |
| 02.01.2025 | 23,90 | 24,00 | 23,40 | 23,50 | 0,00% | 432,00 |
| 30.12.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | 2.170,00 |
| 27.12.2024 | 22,80 | 24,50 | 22,80 | 23,30 | 0,00% | 3.947,00 |
| 23.12.2024 | 25,10 | 25,10 | 23,30 | 23,30 | -5,28% | 2.832,00 |
| 20.12.2024 | 24,00 | 25,00 | 23,80 | 24,60 | 0,82% | 1.625,00 |
| 19.12.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 1.100,00 |
| 18.12.2024 | 23,70 | 24,10 | 23,70 | 24,00 | 0,84% | 1.988,00 |
| 17.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 40,00 |
| 16.12.2024 | 24,50 | 24,50 | 23,90 | 23,90 | 0,42% | 1.124,00 |
| 13.12.2024 | 23,50 | 24,80 | 23,30 | 23,80 | 1,28% | 1.690,00 |
| 12.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 287,00 |
| 11.12.2024 | 23,60 | 23,60 | 23,40 | 23,50 | 0,43% | 3.490,00 |
| 10.12.2024 | 23,50 | 23,50 | 22,50 | 23,40 | 1,74% | 40,00 |
| 09.12.2024 | 23,90 | 23,90 | 21,60 | 23,00 | -5,35% | 6.612,00 |
| 06.12.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 4,29% | 160,00 |
| 05.12.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -2,92% | 340,00 |
| 04.12.2024 | 23,10 | 24,10 | 23,00 | 24,00 | 3,45% | 6.705,00 |
| 03.12.2024 | 23,00 | 23,20 | 22,90 | 23,20 | -0,43% | 2.301,00 |
| 02.12.2024 | 22,60 | 23,30 | 22,60 | 23,30 | 3,10% | 285,00 |
| 29.11.2024 | 21,90 | 23,10 | 21,90 | 22,60 | 3,20% | 746,00 |
| 28.11.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 0,92% | 1.593,00 |
| 27.11.2024 | 22,50 | 22,50 | 21,20 | 21,70 | -2,69% | 1.349,00 |
| 26.11.2024 | 23,60 | 23,70 | 22,30 | 22,30 | -4,29% | 1.065,00 |
| 25.11.2024 | 24,20 | 24,20 | 23,30 | 23,30 | -1,69% | 914,00 |
| 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 |