11,225€
-0,22%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 11,60 | 11,60 | 10,85 | 11,60 | 0,43% | 3.612,00 |
| 27.11.2025 | 11,90 | 11,90 | 11,50 | 11,55 | -0,43% | 2.776,00 |
| 26.11.2025 | 11,55 | 11,60 | 11,55 | 11,60 | -2,11% | 800,00 |
| 24.11.2025 | 11,75 | 11,85 | 11,60 | 11,85 | 3,04% | 83,00 |
| 21.11.2025 | 11,15 | 11,75 | 11,15 | 11,50 | 0,44% | 13.803,00 |
| 20.11.2025 | 10,50 | 11,45 | 10,50 | 11,45 | 8,02% | 3.063,00 |
| 19.11.2025 | 11,05 | 11,75 | 10,50 | 10,60 | -4,93% | 964,00 |
| 18.11.2025 | 11,95 | 11,95 | 11,10 | 11,15 | -5,51% | 1.372,00 |
| 17.11.2025 | 11,45 | 11,80 | 11,45 | 11,80 | -0,42% | 303,00 |
| 14.11.2025 | 12,45 | 12,45 | 11,85 | 11,85 | -5,58% | 1.306,00 |
| 13.11.2025 | 12,15 | 12,85 | 12,15 | 12,55 | 1,62% | 72,00 |
| 12.11.2025 | 12,10 | 12,35 | 12,10 | 12,35 | 0,82% | 22,00 |
| 11.11.2025 | 12,75 | 12,75 | 12,15 | 12,25 | 1,66% | 34,00 |
| 10.11.2025 | 12,80 | 12,80 | 12,05 | 12,05 | -2,82% | 808,00 |
| 07.11.2025 | 13,15 | 13,15 | 12,40 | 12,40 | -4,62% | 15.171,00 |
| 06.11.2025 | 12,75 | 13,15 | 12,60 | 13,00 | 0,39% | 1.062,00 |
| 05.11.2025 | 13,10 | 13,10 | 12,65 | 12,95 | -0,77% | 1.931,00 |
| 04.11.2025 | 12,70 | 13,40 | 12,60 | 13,05 | 4,82% | 3.137,00 |
| 03.11.2025 | 13,05 | 13,25 | 12,45 | 12,45 | -0,40% | 1.717,00 |
| 31.10.2025 | 13,00 | 13,30 | 12,50 | 12,50 | 2,46% | 321,00 |
| 30.10.2025 | 12,95 | 12,95 | 12,20 | 12,20 | -2,01% | 2.975,00 |
| 29.10.2025 | 12,00 | 12,70 | 12,00 | 12,45 | -1,19% | 167,00 |
| 28.10.2025 | 13,10 | 13,10 | 12,40 | 12,60 | 2,02% | 351,00 |
| 27.10.2025 | 12,55 | 12,90 | 12,35 | 12,35 | -1,59% | 274,00 |
| 24.10.2025 | 12,40 | 12,55 | 12,35 | 12,55 | 1,62% | 656,00 |
| 23.10.2025 | 12,05 | 12,55 | 12,05 | 12,35 | 2,49% | 76,00 |
| 22.10.2025 | 12,05 | 12,25 | 12,05 | 12,05 | -1,63% | 1.046,00 |
| 21.10.2025 | 12,35 | 12,35 | 12,25 | 12,25 | 5,60% | 18,00 |
| 20.10.2025 | 11,60 | 12,35 | 11,60 | 11,60 | -4,92% | 362,00 |
| 17.10.2025 | 12,55 | 12,55 | 11,85 | 12,20 | -2,79% | 1.289,00 |
| 16.10.2025 | 12,50 | 12,55 | 11,95 | 12,55 | 2,87% | 394,00 |
| 15.10.2025 | 12,95 | 12,95 | 11,90 | 12,20 | -3,56% | 290,00 |
| 14.10.2025 | 12,25 | 12,70 | 12,25 | 12,65 | 3,27% | 31,00 |
| 13.10.2025 | 13,10 | 13,10 | 12,25 | 12,25 | -4,67% | 1.485,00 |
| 10.10.2025 | 13,00 | 13,00 | 12,50 | 12,85 | 1,18% | 2.702,00 |
| 09.10.2025 | 13,15 | 13,15 | 12,70 | 12,70 | -3,42% | 1.152,00 |
| 08.10.2025 | 12,25 | 13,15 | 12,25 | 13,15 | 7,35% | 4.275,00 |
| 07.10.2025 | 12,75 | 13,00 | 12,20 | 12,25 | -5,77% | 896,00 |
| 06.10.2025 | 13,00 | 13,00 | 12,20 | 13,00 | 1,17% | 718,00 |
| 03.10.2025 | 13,30 | 13,30 | 12,50 | 12,85 | 2,80% | 1.047,00 |
| 02.10.2025 | 11,90 | 13,30 | 11,85 | 12,50 | 9,17% | 6.723,00 |
| 01.10.2025 | 11,50 | 12,25 | 10,70 | 11,45 | 0,00% | 2.426,00 |
| 30.09.2025 | 10,25 | 11,45 | 10,25 | 11,45 | 9,57% | 3.771,00 |
| 29.09.2025 | 10,15 | 11,05 | 9,54 | 10,45 | 2,96% | 9.179,00 |
| 26.09.2025 | 10,15 | 10,15 | 9,56 | 10,15 | 5,73% | 1.261,00 |
| 25.09.2025 | 9,52 | 10,10 | 9,34 | 9,60 | 0,21% | 8.393,00 |
| 24.09.2025 | 9,54 | 9,72 | 9,54 | 9,58 | -3,82% | 423,00 |
| 23.09.2025 | 9,90 | 9,96 | 9,54 | 9,96 | 4,40% | 788,00 |
| 22.09.2025 | 10,15 | 10,15 | 9,54 | 9,54 | -6,01% | 1.141,00 |
| 19.09.2025 | 9,76 | 10,15 | 9,64 | 10,15 | 3,36% | 2.618,00 |
| 18.09.2025 | 9,98 | 10,00 | 9,76 | 9,82 | 0,61% | 4.959,00 |
| 17.09.2025 | 9,76 | 10,10 | 9,76 | 9,76 | -2,40% | 2.989,00 |
| 16.09.2025 | 9,98 | 10,10 | 9,76 | 10,00 | -1,48% | 5.769,00 |
| 15.09.2025 | 9,68 | 10,15 | 9,52 | 10,15 | 6,84% | 6.843,00 |
| 12.09.2025 | 9,18 | 9,88 | 9,18 | 9,50 | -1,04% | 4.771,00 |
| 11.09.2025 | 9,98 | 9,98 | 9,53 | 9,60 | -3,66% | 20,00 |
| 09.09.2025 | 10,15 | 10,15 | 9,88 | 9,97 | -5,99% | 357,00 |
| 05.09.2025 | 10,45 | 10,85 | 10,20 | 10,60 | -1,40% | 1.348,00 |
| 04.09.2025 | 10,90 | 10,90 | 10,75 | 10,75 | 0,94% | 148,00 |
| 03.09.2025 | 10,80 | 10,95 | 10,30 | 10,65 | -3,18% | 3.271,00 |
| 02.09.2025 | 10,75 | 11,00 | 10,60 | 11,00 | 2,33% | 3.557,00 |
| 01.09.2025 | 11,35 | 11,35 | 10,50 | 10,75 | 1,42% | 5.391,00 |
| 29.08.2025 | 11,15 | 11,20 | 10,60 | 10,60 | -5,78% | 3.661,00 |
| 28.08.2025 | 11,70 | 12,00 | 11,05 | 11,25 | -4,26% | 1.486,00 |
| 27.08.2025 | 11,40 | 11,75 | 10,85 | 11,75 | 4,91% | 29.406,00 |
| 26.08.2025 | 11,35 | 11,35 | 11,10 | 11,20 | -1,75% | 3.810,00 |
| 25.08.2025 | 11,45 | 11,45 | 11,15 | 11,40 | 2,70% | 6.035,00 |
| 22.08.2025 | 11,45 | 11,50 | 11,10 | 11,10 | -2,20% | 2.323,00 |
| 21.08.2025 | 11,60 | 11,60 | 11,10 | 11,35 | 5,09% | 7.662,00 |
| 20.08.2025 | 11,65 | 11,75 | 10,80 | 10,80 | -6,09% | 2.530,00 |
| 19.08.2025 | 11,95 | 11,95 | 11,50 | 11,50 | -3,77% | 2.883,00 |
| 18.08.2025 | 12,30 | 12,30 | 10,55 | 11,95 | -2,85% | 6.488,00 |
| 15.08.2025 | 11,65 | 12,50 | 11,65 | 12,30 | 0,41% | 2.564,00 |
| 14.08.2025 | 12,95 | 12,95 | 11,20 | 12,25 | -6,13% | 6.434,00 |
| 13.08.2025 | 13,40 | 13,40 | 12,85 | 13,05 | 0,38% | 241,00 |
| 12.08.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 65,00 |
| 11.08.2025 | 12,90 | 13,35 | 12,40 | 13,20 | 2,72% | 569,00 |
| 08.08.2025 | 13,20 | 13,50 | 12,85 | 12,85 | -3,02% | 711,00 |
| 07.08.2025 | 14,05 | 14,25 | 13,00 | 13,25 | 0,76% | 1.384,00 |
| 06.08.2025 | 13,80 | 13,80 | 13,15 | 13,15 | -2,59% | 2.017,00 |
| 05.08.2025 | 12,60 | 14,20 | 12,60 | 13,50 | 3,05% | 1.116,00 |
| 04.08.2025 | 13,20 | 13,20 | 12,45 | 13,10 | 1,55% | 1.208,00 |
| 01.08.2025 | 12,70 | 13,25 | 12,70 | 12,90 | -2,64% | 967,00 |
| 31.07.2025 | 12,80 | 13,25 | 12,80 | 13,25 | 0,00% | 861,00 |
| 30.07.2025 | 12,70 | 13,50 | 12,70 | 13,25 | -1,85% | 1.999,00 |
| 29.07.2025 | 13,75 | 13,75 | 13,25 | 13,50 | -2,53% | 373,00 |
| 28.07.2025 | 13,60 | 13,85 | 13,40 | 13,85 | 8,20% | 331,00 |
| 25.07.2025 | 13,25 | 13,60 | 12,80 | 12,80 | -3,40% | 430,00 |
| 24.07.2025 | 13,70 | 13,70 | 12,95 | 13,25 | -0,38% | 1.166,00 |
| 23.07.2025 | 13,50 | 13,70 | 13,30 | 13,30 | -0,37% | 560,00 |
| 22.07.2025 | 13,90 | 13,90 | 13,30 | 13,35 | 0,38% | 154,00 |
| 21.07.2025 | 13,75 | 13,90 | 13,30 | 13,30 | -3,27% | 433,00 |
| 18.07.2025 | 13,85 | 14,15 | 13,05 | 13,75 | -0,72% | 2.909,00 |
| 17.07.2025 | 13,30 | 14,70 | 12,80 | 13,85 | 8,20% | 2.325,00 |
| 16.07.2025 | 14,40 | 14,40 | 12,45 | 12,80 | -11,11% | 5.635,00 |
| 15.07.2025 | 14,40 | 14,50 | 14,05 | 14,40 | -0,69% | 3.948,00 |
| 14.07.2025 | 14,40 | 15,00 | 14,40 | 14,50 | 0,69% | 3.351,00 |
| 11.07.2025 | 14,75 | 14,80 | 14,40 | 14,40 | 3,23% | 222,00 |
| 10.07.2025 | 13,50 | 14,75 | 13,50 | 13,95 | 1,82% | 655,00 |
| 09.07.2025 | 14,40 | 14,65 | 13,70 | 13,70 | -3,52% | 1.062,00 |