19,100€
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 19,10 | 19,45 | 18,95 | 19,05 | -2,06% | 288,00 |
| 10.06.2026 | 18,75 | 19,45 | 18,75 | 19,45 | 3,46% | 2.269,00 |
| 09.06.2026 | 19,35 | 19,40 | 18,75 | 18,80 | -2,84% | 6.472,00 |
| 08.06.2026 | 19,50 | 19,95 | 18,75 | 19,35 | -2,27% | 8.730,00 |
| 05.06.2026 | 18,50 | 20,60 | 18,30 | 19,80 | 5,88% | 11.433,00 |
| 04.06.2026 | 18,60 | 18,70 | 18,35 | 18,70 | 0,00% | 2.532,00 |
| 03.06.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 1,36% | 519,00 |
| 02.06.2026 | 18,35 | 18,80 | 18,15 | 18,45 | -0,81% | 5.466,00 |
| 01.06.2026 | 17,75 | 19,15 | 17,75 | 18,60 | 5,08% | 3.703,00 |
| 29.05.2026 | 17,60 | 18,20 | 17,60 | 17,70 | 0,00% | 191,00 |
| 28.05.2026 | 18,45 | 18,45 | 17,70 | 17,70 | -0,56% | 112,00 |
| 27.05.2026 | 17,85 | 18,40 | 17,80 | 17,80 | -2,73% | 317,00 |
| 26.05.2026 | 18,15 | 18,30 | 18,15 | 18,30 | 1,67% | 43,00 |
| 25.05.2026 | 17,80 | 18,50 | 17,80 | 18,00 | -0,55% | 312,00 |
| 22.05.2026 | 18,05 | 18,20 | 17,55 | 18,10 | 1,69% | 677,00 |
| 21.05.2026 | 17,90 | 18,35 | 17,50 | 17,80 | -0,56% | 5.838,00 |
| 20.05.2026 | 18,25 | 18,25 | 17,85 | 17,90 | -1,38% | 22,00 |
| 19.05.2026 | 18,25 | 18,25 | 17,95 | 18,15 | -0,55% | 418,00 |
| 18.05.2026 | 17,85 | 18,30 | 17,85 | 18,25 | 0,00% | 174,00 |
| 15.05.2026 | 18,45 | 18,45 | 18,05 | 18,25 | -1,62% | 251,00 |
| 14.05.2026 | 18,60 | 18,80 | 18,10 | 18,55 | 0,82% | 2.068,00 |
| 13.05.2026 | 18,40 | 18,90 | 18,10 | 18,40 | 0,00% | 2.108,00 |
| 12.05.2026 | 18,35 | 18,65 | 18,35 | 18,40 | 1,10% | 414,00 |
| 11.05.2026 | 18,75 | 19,00 | 18,20 | 18,20 | -1,89% | 801,00 |
| 08.05.2026 | 18,85 | 18,85 | 18,35 | 18,55 | 1,09% | 42,00 |
| 07.05.2026 | 18,80 | 18,85 | 18,30 | 18,35 | -1,08% | 1.074,00 |
| 06.05.2026 | 18,60 | 19,15 | 18,55 | 18,55 | -1,07% | 74,00 |
| 05.05.2026 | 18,50 | 18,95 | 18,50 | 18,75 | 1,08% | 371,00 |
| 04.05.2026 | 18,55 | 19,05 | 18,55 | 18,55 | -2,62% | 207,00 |
| 30.04.2026 | 18,80 | 19,05 | 18,65 | 19,05 | 1,33% | 2.029,00 |
| 29.04.2026 | 19,20 | 19,45 | 18,75 | 18,80 | -2,59% | 2.913,00 |
| 28.04.2026 | 19,10 | 19,45 | 18,55 | 19,30 | 0,00% | 7.869,00 |
| 27.04.2026 | 19,10 | 19,55 | 18,40 | 19,30 | 1,05% | 5.658,00 |
| 24.04.2026 | 17,80 | 19,45 | 17,80 | 19,10 | 7,30% | 5.129,00 |
| 23.04.2026 | 17,95 | 18,35 | 17,60 | 17,80 | -0,84% | 2.070,00 |
| 22.04.2026 | 17,05 | 18,20 | 16,70 | 17,95 | 5,28% | 2.442,00 |
| 21.04.2026 | 16,50 | 17,05 | 16,50 | 17,05 | 3,33% | 1.050,00 |
| 20.04.2026 | 16,65 | 17,10 | 16,30 | 16,50 | -1,79% | 5.456,00 |
| 17.04.2026 | 16,35 | 17,15 | 16,35 | 16,80 | 0,00% | 795,00 |
| 16.04.2026 | 16,25 | 16,80 | 16,25 | 16,80 | 0,90% | 161,00 |
| 15.04.2026 | 16,25 | 16,65 | 16,25 | 16,65 | 0,30% | 180,00 |
| 14.04.2026 | 16,30 | 16,60 | 16,20 | 16,60 | 0,61% | 2.046,00 |
| 13.04.2026 | 16,45 | 16,75 | 16,25 | 16,50 | 0,00% | 2.394,00 |
| 10.04.2026 | 16,90 | 16,90 | 16,45 | 16,50 | 0,30% | 84,00 |
| 09.04.2026 | 16,65 | 16,95 | 16,45 | 16,45 | -1,20% | 846,00 |
| 08.04.2026 | 16,35 | 16,85 | 16,35 | 16,65 | -1,19% | 61,00 |
| 07.04.2026 | 16,30 | 16,85 | 16,30 | 16,85 | 1,81% | 650,00 |
| 02.04.2026 | 16,70 | 16,70 | 16,30 | 16,55 | -0,90% | 1.953,00 |
| 01.04.2026 | 16,15 | 16,70 | 16,15 | 16,70 | 0,30% | 1.752,00 |
| 31.03.2026 | 16,00 | 16,65 | 15,95 | 16,65 | 3,10% | 2.364,00 |
| 30.03.2026 | 16,05 | 16,45 | 15,85 | 16,15 | 0,62% | 20.358,00 |
| 27.03.2026 | 16,10 | 16,60 | 16,05 | 16,05 | -0,31% | 813,00 |
| 26.03.2026 | 15,90 | 16,35 | 15,90 | 16,10 | -1,83% | 194,00 |
| 25.03.2026 | 15,80 | 16,40 | 15,80 | 16,40 | 2,18% | 846,00 |
| 24.03.2026 | 16,05 | 16,20 | 15,80 | 16,05 | 0,31% | 1.655,00 |
| 23.03.2026 | 15,95 | 16,50 | 15,85 | 16,00 | -1,84% | 5.216,00 |
| 20.03.2026 | 16,15 | 16,35 | 16,10 | 16,30 | 0,00% | 1.345,00 |
| 19.03.2026 | 16,05 | 16,75 | 15,95 | 16,30 | -0,31% | 1.735,00 |
| 18.03.2026 | 16,35 | 16,60 | 16,25 | 16,35 | -1,21% | 2.701,00 |
| 17.03.2026 | 15,95 | 16,55 | 15,95 | 16,55 | 1,53% | 292,00 |
| 16.03.2026 | 16,15 | 16,70 | 15,90 | 16,30 | 0,93% | 11.750,00 |
| 13.03.2026 | 16,35 | 16,75 | 16,15 | 16,15 | -4,44% | 119,00 |
| 12.03.2026 | 16,35 | 16,90 | 16,35 | 16,90 | 3,36% | 896,00 |
| 11.03.2026 | 16,25 | 16,85 | 16,25 | 16,35 | -1,51% | 84,00 |
| 10.03.2026 | 17,00 | 17,00 | 16,25 | 16,60 | 0,30% | 4.074,00 |
| 09.03.2026 | 16,75 | 16,95 | 16,55 | 16,55 | -2,36% | 975,00 |
| 06.03.2026 | 16,95 | 16,95 | 16,75 | 16,95 | 0,00% | 49,00 |
| 05.03.2026 | 16,75 | 17,10 | 16,75 | 16,95 | -0,29% | 4.278,00 |
| 04.03.2026 | 16,80 | 17,00 | 16,75 | 17,00 | 0,29% | 572,00 |
| 03.03.2026 | 16,75 | 17,05 | 16,75 | 16,95 | -0,59% | 2.530,00 |
| 02.03.2026 | 17,05 | 17,15 | 16,65 | 17,05 | -1,16% | 2.812,00 |
| 27.02.2026 | 17,35 | 17,35 | 16,80 | 17,25 | 1,47% | 6.283,00 |
| 26.02.2026 | 16,95 | 17,50 | 16,75 | 17,00 | 0,29% | 8.591,00 |
| 25.02.2026 | 16,95 | 17,25 | 16,95 | 16,95 | -1,74% | 650,00 |
| 24.02.2026 | 17,00 | 17,45 | 16,95 | 17,25 | -0,58% | 1.453,00 |
| 23.02.2026 | 17,15 | 17,35 | 16,75 | 17,35 | 1,17% | 635,00 |
| 20.02.2026 | 16,75 | 17,15 | 16,75 | 17,15 | 3,00% | 963,00 |
| 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 |