14,650€
-2,01%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 14,70 | 15,05 | 14,25 | 15,05 | 0,67% | 715,00 |
| 22.05.2025 | 14,50 | 14,95 | 14,50 | 14,95 | 0,67% | 1.401,00 |
| 21.05.2025 | 14,80 | 14,85 | 14,25 | 14,85 | 0,00% | 769,00 |
| 20.05.2025 | 14,90 | 14,90 | 14,50 | 14,85 | -0,34% | 2.645,00 |
| 19.05.2025 | 15,40 | 15,45 | 14,50 | 14,90 | -3,56% | 8.061,00 |
| 16.05.2025 | 14,50 | 15,45 | 14,50 | 15,45 | 0,98% | 73,00 |
| 15.05.2025 | 15,30 | 15,30 | 14,55 | 15,30 | 1,66% | 1.424,00 |
| 14.05.2025 | 15,10 | 15,10 | 14,55 | 15,05 | -0,33% | 2.077,00 |
| 13.05.2025 | 14,85 | 15,10 | 14,80 | 15,10 | -0,66% | 854,00 |
| 12.05.2025 | 15,40 | 15,40 | 14,40 | 15,20 | 1,33% | 3.007,00 |
| 09.05.2025 | 14,40 | 15,00 | 14,40 | 15,00 | -0,66% | 1.543,00 |
| 08.05.2025 | 15,05 | 16,00 | 14,45 | 15,10 | -2,89% | 1.861,00 |
| 07.05.2025 | 16,75 | 16,75 | 15,55 | 15,55 | -7,16% | 3.086,00 |
| 06.05.2025 | 16,25 | 16,75 | 16,25 | 16,75 | 2,76% | 4.153,00 |
| 05.05.2025 | 16,45 | 16,45 | 16,00 | 16,30 | 0,93% | 1.583,00 |
| 02.05.2025 | 14,75 | 17,75 | 14,05 | 16,15 | 9,49% | 1.631,00 |
| 30.04.2025 | 15,15 | 15,15 | 14,50 | 14,75 | -2,64% | 638,00 |
| 29.04.2025 | 14,30 | 15,15 | 14,30 | 15,15 | 0,33% | 869,00 |
| 28.04.2025 | 14,90 | 15,10 | 14,10 | 15,10 | 1,34% | 304,00 |
| 25.04.2025 | 14,00 | 16,05 | 14,00 | 14,90 | 2,41% | 5.650,00 |
| 24.04.2025 | 16,10 | 16,10 | 14,55 | 14,55 | -8,78% | 1.272,00 |
| 23.04.2025 | 15,55 | 16,35 | 15,55 | 15,95 | -0,62% | 577,00 |
| 22.04.2025 | 16,65 | 16,65 | 15,85 | 16,05 | -2,13% | 287,00 |
| 17.04.2025 | 16,70 | 16,70 | 16,15 | 16,40 | -1,80% | 3,00 |
| 16.04.2025 | 16,00 | 16,70 | 16,00 | 16,70 | 3,09% | 151,00 |
| 15.04.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 1,25% | 122,00 |
| 14.04.2025 | 15,60 | 16,35 | 15,60 | 16,00 | -2,14% | 1.226,00 |
| 11.04.2025 | 16,60 | 16,60 | 15,90 | 16,35 | 3,48% | 322,00 |
| 10.04.2025 | 16,05 | 17,50 | 15,80 | 15,80 | 5,69% | 4.557,00 |
| 09.04.2025 | 15,90 | 16,45 | 14,80 | 14,95 | -0,99% | 1.170,00 |
| 08.04.2025 | 15,05 | 15,90 | 14,80 | 15,10 | 1,68% | 5.739,00 |
| 07.04.2025 | 16,05 | 16,05 | 14,80 | 14,85 | -5,11% | 6.657,00 |
| 04.04.2025 | 16,05 | 16,05 | 14,90 | 15,65 | 2,62% | 790,00 |
| 03.04.2025 | 16,15 | 16,15 | 15,25 | 15,25 | -0,65% | 2.614,00 |
| 02.04.2025 | 15,95 | 16,00 | 15,35 | 15,35 | -3,76% | 1.312,00 |
| 01.04.2025 | 16,30 | 16,30 | 15,60 | 15,95 | -6,18% | 1.154,00 |
| 31.03.2025 | 16,65 | 17,15 | 16,10 | 17,00 | 1,49% | 4.648,00 |
| 28.03.2025 | 17,60 | 18,30 | 16,75 | 16,75 | -6,94% | 5.973,00 |
| 27.03.2025 | 18,10 | 18,40 | 17,20 | 18,00 | -3,23% | 3.328,00 |
| 26.03.2025 | 18,85 | 18,85 | 18,30 | 18,60 | 3,05% | 270,00 |
| 25.03.2025 | 18,85 | 19,00 | 18,05 | 18,05 | 0,00% | 975,00 |
| 24.03.2025 | 18,65 | 18,85 | 18,05 | 18,05 | -5,50% | 1.317,00 |
| 21.03.2025 | 19,30 | 19,95 | 18,45 | 19,10 | -3,78% | 3.100,00 |
| 20.03.2025 | 19,90 | 20,70 | 19,85 | 19,85 | -0,25% | 1.691,00 |
| 19.03.2025 | 21,00 | 21,00 | 19,90 | 19,90 | -1,97% | 93,00 |
| 18.03.2025 | 19,10 | 20,30 | 19,10 | 20,30 | 4,91% | 427,00 |
| 17.03.2025 | 19,00 | 19,80 | 19,00 | 19,35 | -2,27% | 765,00 |
| 14.03.2025 | 19,30 | 19,80 | 19,00 | 19,80 | 1,02% | 52,00 |
| 13.03.2025 | 19,45 | 19,70 | 19,10 | 19,60 | 0,77% | 4.496,00 |
| 12.03.2025 | 19,50 | 19,90 | 19,25 | 19,45 | -3,23% | 439,00 |
| 11.03.2025 | 20,30 | 20,30 | 19,10 | 20,10 | -0,99% | 3.548,00 |
| 10.03.2025 | 19,35 | 22,00 | 19,30 | 20,30 | 4,10% | 21.097,00 |
| 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 |