11,300€
-0,44%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 13,90 | 14,40 | 13,90 | 14,20 | -3,07% | 3.844,00 |
| 07.07.2025 | 13,75 | 14,65 | 13,75 | 14,65 | 0,69% | 986,00 |
| 04.07.2025 | 14,45 | 14,55 | 13,75 | 14,55 | -0,68% | 446,00 |
| 03.07.2025 | 14,35 | 14,65 | 13,85 | 14,65 | -2,01% | 869,00 |
| 02.07.2025 | 13,70 | 14,95 | 13,70 | 14,95 | 9,12% | 295,00 |
| 01.07.2025 | 14,55 | 14,55 | 13,70 | 13,70 | -4,86% | 168,00 |
| 30.06.2025 | 14,90 | 15,00 | 14,40 | 14,40 | 0,00% | 889,00 |
| 27.06.2025 | 14,70 | 14,85 | 14,40 | 14,40 | 1,05% | 158,00 |
| 26.06.2025 | 15,40 | 15,40 | 13,95 | 14,25 | -2,73% | 431,00 |
| 25.06.2025 | 14,75 | 14,75 | 13,45 | 14,65 | 2,09% | 1.697,00 |
| 24.06.2025 | 12,90 | 15,10 | 12,90 | 14,35 | 4,74% | 325,00 |
| 23.06.2025 | 14,55 | 14,55 | 13,70 | 13,70 | -5,84% | 183,00 |
| 20.06.2025 | 14,25 | 14,55 | 13,75 | 14,55 | 7,38% | 865,00 |
| 19.06.2025 | 13,60 | 14,40 | 13,55 | 13,55 | -5,90% | 315,00 |
| 18.06.2025 | 14,55 | 14,55 | 14,10 | 14,40 | 2,49% | 172,00 |
| 17.06.2025 | 13,75 | 14,85 | 13,75 | 14,05 | -2,09% | 966,00 |
| 16.06.2025 | 14,70 | 14,70 | 13,75 | 14,35 | 0,35% | 2.494,00 |
| 13.06.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -5,61% | 363,00 |
| 12.06.2025 | 14,75 | 15,15 | 14,60 | 15,15 | -2,57% | 595,00 |
| 11.06.2025 | 15,00 | 15,55 | 14,60 | 15,55 | 3,67% | 1.773,00 |
| 10.06.2025 | 15,00 | 15,00 | 14,90 | 15,00 | -0,33% | 116,00 |
| 09.06.2025 | 14,80 | 15,10 | 14,80 | 15,05 | 0,00% | 1.309,00 |
| 06.06.2025 | 15,75 | 15,75 | 14,95 | 15,05 | -4,75% | 1.646,00 |
| 05.06.2025 | 15,05 | 15,80 | 14,75 | 15,80 | 6,40% | 2.428,00 |
| 04.06.2025 | 15,00 | 15,50 | 14,65 | 14,85 | -1,66% | 3.053,00 |
| 03.06.2025 | 15,40 | 15,40 | 14,50 | 15,10 | -1,95% | 2.405,00 |
| 02.06.2025 | 15,80 | 15,80 | 14,60 | 15,40 | -2,53% | 1.514,00 |
| 30.05.2025 | 14,70 | 15,80 | 14,55 | 15,80 | 8,97% | 4.406,00 |
| 29.05.2025 | 14,80 | 15,00 | 14,45 | 14,50 | -0,34% | 731,00 |
| 28.05.2025 | 14,80 | 15,05 | 14,55 | 14,55 | -0,34% | 1.300,00 |
| 27.05.2025 | 14,65 | 14,80 | 14,60 | 14,60 | -0,34% | 5.049,00 |
| 26.05.2025 | 14,25 | 15,05 | 14,25 | 14,65 | -2,66% | 6.753,00 |
| 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 |