16,925€
1,65%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 16,95 | 17,40 | 16,65 | 16,65 | -0,89% | 1.078,00 |
| 18.02.2026 | 16,65 | 17,50 | 16,65 | 16,80 | -2,04% | 145,00 |
| 17.02.2026 | 16,70 | 17,20 | 16,65 | 17,15 | -0,29% | 289,00 |
| 16.02.2026 | 16,65 | 17,25 | 16,65 | 17,20 | 0,29% | 90,00 |
| 13.02.2026 | 16,55 | 17,40 | 16,55 | 17,15 | 3,63% | 1.429,00 |
| 12.02.2026 | 16,60 | 16,95 | 16,55 | 16,55 | -2,36% | 7.492,00 |
| 11.02.2026 | 16,95 | 17,35 | 16,45 | 16,95 | -2,31% | 871,00 |
| 10.02.2026 | 16,75 | 17,35 | 16,75 | 17,35 | 3,58% | 264,00 |
| 09.02.2026 | 16,35 | 17,25 | 16,35 | 16,75 | 0,90% | 7.301,00 |
| 06.02.2026 | 16,45 | 17,00 | 16,35 | 16,60 | -2,35% | 4.490,00 |
| 05.02.2026 | 16,85 | 17,25 | 16,65 | 17,00 | 0,89% | 1.105,00 |
| 04.02.2026 | 16,75 | 17,35 | 16,75 | 16,85 | -2,88% | 130,00 |
| 03.02.2026 | 16,55 | 17,35 | 16,55 | 17,35 | 3,27% | 1.132,00 |
| 02.02.2026 | 17,10 | 17,50 | 15,55 | 16,80 | -1,75% | 3.575,00 |
| 30.01.2026 | 16,65 | 17,60 | 16,65 | 17,10 | 2,70% | 836,00 |
| 29.01.2026 | 16,75 | 17,25 | 16,65 | 16,65 | -3,48% | 694,00 |
| 28.01.2026 | 17,00 | 17,60 | 16,75 | 17,25 | 0,00% | 4.000,00 |
| 27.01.2026 | 17,15 | 17,70 | 16,50 | 17,25 | 2,68% | 6.126,00 |
| 26.01.2026 | 16,35 | 17,35 | 16,25 | 16,80 | 2,75% | 4.375,00 |
| 23.01.2026 | 15,55 | 16,35 | 15,55 | 16,35 | 5,14% | 4.464,00 |
| 22.01.2026 | 15,65 | 16,05 | 15,10 | 15,55 | -2,51% | 12.454,00 |
| 21.01.2026 | 15,75 | 16,15 | 15,45 | 15,95 | -1,24% | 683,00 |
| 20.01.2026 | 15,95 | 16,15 | 15,45 | 16,15 | 3,86% | 475,00 |
| 19.01.2026 | 15,65 | 16,00 | 15,55 | 15,55 | -0,64% | 5.561,00 |
| 16.01.2026 | 15,80 | 16,30 | 15,65 | 15,65 | -0,95% | 721,00 |
| 15.01.2026 | 16,20 | 16,30 | 15,80 | 15,80 | -2,77% | 2.701,00 |
| 14.01.2026 | 16,15 | 16,30 | 16,05 | 16,25 | 1,25% | 5.053,00 |
| 13.01.2026 | 15,75 | 16,30 | 15,70 | 16,05 | 0,94% | 9.528,00 |
| 12.01.2026 | 15,70 | 16,20 | 15,70 | 15,90 | -0,62% | 3.862,00 |
| 09.01.2026 | 15,90 | 16,00 | 15,70 | 16,00 | 1,91% | 1.763,00 |
| 08.01.2026 | 15,75 | 16,10 | 15,65 | 15,70 | -0,32% | 6.357,00 |
| 07.01.2026 | 15,90 | 16,25 | 15,50 | 15,75 | -0,32% | 2.057,00 |
| 06.01.2026 | 16,30 | 16,30 | 15,45 | 15,80 | 0,96% | 4.505,00 |
| 05.01.2026 | 16,15 | 16,60 | 15,45 | 15,65 | -4,57% | 4.493,00 |
| 02.01.2026 | 16,05 | 16,45 | 15,40 | 16,40 | 6,49% | 8.493,00 |
| 30.12.2025 | 15,25 | 16,05 | 15,25 | 15,40 | -1,28% | 4.161,00 |
| 29.12.2025 | 15,90 | 17,50 | 15,30 | 15,60 | -1,89% | 40.773,00 |
| 23.12.2025 | 10,65 | 17,00 | 10,65 | 15,90 | 56,65% | 96.825,00 |
| 22.12.2025 | 10,55 | 10,55 | 10,05 | 10,15 | -0,49% | 256,00 |
| 19.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -5,99% | 15,00 |
| 18.12.2025 | 10,30 | 10,85 | 10,30 | 10,85 | 3,33% | 115,00 |
| 17.12.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 1,45% | 1.516,00 |
| 16.12.2025 | 10,45 | 10,45 | 10,35 | 10,35 | -2,36% | 107,00 |
| 15.12.2025 | 10,50 | 10,60 | 10,35 | 10,60 | 2,42% | 2.189,00 |
| 12.12.2025 | 10,45 | 10,45 | 10,30 | 10,35 | 1,47% | 1.622,00 |
| 11.12.2025 | 10,00 | 10,80 | 10,00 | 10,20 | -2,86% | 464,00 |
| 10.12.2025 | 10,10 | 10,50 | 10,10 | 10,50 | -4,11% | 1.422,00 |
| 09.12.2025 | 10,75 | 10,95 | 10,20 | 10,95 | -3,10% | 788,00 |
| 08.12.2025 | 10,85 | 11,30 | 10,85 | 11,30 | 0,89% | 213,00 |
| 05.12.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 365,00 |
| 04.12.2025 | 11,10 | 11,60 | 11,10 | 11,10 | -1,33% | 263,00 |
| 03.12.2025 | 11,55 | 11,55 | 10,95 | 11,25 | -3,02% | 484,00 |
| 02.12.2025 | 11,25 | 11,75 | 11,25 | 11,60 | -0,85% | 678,00 |
| 01.12.2025 | 11,50 | 11,70 | 11,15 | 11,70 | 0,86% | 630,00 |
| 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 |