28,450€
0,18%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 28,40 | 28,80 | 28,15 | 28,15 | -0,88% | 272,00 |
| 18.09.2024 | 27,90 | 28,40 | 27,90 | 28,40 | -0,18% | 235,00 |
| 17.09.2024 | 28,40 | 28,45 | 27,25 | 28,45 | -0,52% | - |
| 16.09.2024 | 28,50 | 29,00 | 28,10 | 28,60 | 0,70% | 744,00 |
| 13.09.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 0,00% | 365,00 |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 109,00 |
| 11.09.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 1.194,00 |
| 10.09.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 141,00 |
| 09.09.2024 | 28,30 | 28,90 | 27,60 | 28,00 | -0,71% | 3.051,00 |
| 06.09.2024 | 28,30 | 28,30 | 28,20 | 28,20 | 0,00% | 560,00 |
| 05.09.2024 | 28,30 | 28,40 | 28,20 | 28,20 | -0,70% | 1.518,00 |
| 04.09.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 485,00 |
| 03.09.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 1,06% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,30 | 28,30 | -1,05% | 1.713,00 |
| 30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 255,00 |
| 29.08.2024 | 28,00 | 28,50 | 28,00 | 28,40 | -0,70% | 273,00 |
| 28.08.2024 | 28,80 | 28,80 | 28,20 | 28,60 | 0,70% | 817,00 |
| 27.08.2024 | 28,50 | 28,80 | 28,40 | 28,40 | 0,00% | 426,00 |
| 26.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 271,00 |
| 23.08.2024 | 28,60 | 28,60 | 28,30 | 28,60 | 1,78% | 340,00 |
| 22.08.2024 | 28,10 | 28,30 | 28,10 | 28,10 | 2,55% | 400,00 |
| 21.08.2024 | 28,40 | 28,60 | 27,40 | 27,40 | -4,20% | 2.350,00 |
| 20.08.2024 | 28,60 | 29,00 | 28,30 | 28,60 | 0,00% | 3.948,00 |
| 19.08.2024 | 28,70 | 28,80 | 28,50 | 28,60 | -0,35% | 427,00 |
| 16.08.2024 | 29,10 | 29,20 | 28,00 | 28,70 | 1,06% | 2.749,00 |
| 15.08.2024 | 28,70 | 28,80 | 28,40 | 28,40 | -1,39% | 160,00 |
| 14.08.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 750,00 |
| 13.08.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 390,00 |
| 12.08.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 1,40% | 1.170,00 |
| 09.08.2024 | 29,30 | 29,40 | 28,60 | 28,60 | -3,05% | 743,00 |
| 08.08.2024 | 30,00 | 30,00 | 29,40 | 29,50 | -1,67% | 750,00 |
| 07.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 1,69% | 102,00 |
| 06.08.2024 | 26,90 | 30,20 | 26,90 | 29,50 | 10,49% | 7.854,00 |
| 05.08.2024 | 29,50 | 29,50 | 26,20 | 26,70 | -13,87% | 11.855,00 |
| 02.08.2024 | 30,80 | 31,30 | 30,50 | 31,00 | 0,65% | 3.036,00 |
| 01.08.2024 | 31,00 | 31,80 | 30,80 | 30,80 | -0,65% | 2.987,00 |
| 31.07.2024 | 30,50 | 31,00 | 30,50 | 31,00 | -0,32% | 740,00 |
| 30.07.2024 | 30,00 | 31,10 | 30,00 | 31,10 | 2,98% | 450,00 |
| 29.07.2024 | 30,10 | 30,20 | 30,10 | 30,20 | 1,34% | - |
| 26.07.2024 | 30,20 | 30,60 | 29,80 | 29,80 | -1,65% | 1.459,00 |
| 25.07.2024 | 29,80 | 30,30 | 29,80 | 30,30 | 1,00% | 552,00 |
| 24.07.2024 | 29,80 | 30,00 | 29,70 | 30,00 | 1,01% | 2.275,00 |
| 23.07.2024 | 29,80 | 29,90 | 29,40 | 29,70 | 2,41% | 1.015,00 |
| 22.07.2024 | 28,70 | 29,00 | 28,10 | 29,00 | 2,84% | 1.046,00 |
| 19.07.2024 | 29,30 | 29,40 | 28,20 | 28,20 | -5,37% | 1.240,00 |
| 18.07.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 1.450,00 |
| 17.07.2024 | 29,20 | 30,00 | 29,20 | 29,80 | 4,20% | 1.210,00 |
| 16.07.2024 | 29,50 | 29,50 | 28,60 | 28,60 | -3,05% | 665,00 |
| 15.07.2024 | 30,50 | 30,50 | 29,50 | 29,50 | -2,32% | 671,00 |
| 12.07.2024 | 29,70 | 30,20 | 29,50 | 30,20 | 0,67% | 1.448,00 |
| 11.07.2024 | 27,60 | 30,00 | 27,60 | 30,00 | 8,70% | 933,00 |
| 10.07.2024 | 28,00 | 28,50 | 27,60 | 27,60 | -3,50% | 775,00 |
| 09.07.2024 | 29,90 | 29,90 | 27,70 | 28,60 | -4,67% | 1.868,00 |
| 08.07.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 942,00 |
| 05.07.2024 | 29,40 | 30,20 | 29,40 | 29,80 | 4,56% | 1.095,00 |
| 04.07.2024 | 29,60 | 29,60 | 28,50 | 28,50 | -4,36% | 800,00 |
| 03.07.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 2,76% | 1.209,00 |
| 02.07.2024 | 29,50 | 29,50 | 28,40 | 29,00 | -3,33% | 1.920,00 |
| 01.07.2024 | 29,30 | 30,20 | 28,90 | 30,00 | 0,00% | 1.510,00 |
| 28.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | 658,00 |
| 27.06.2024 | 30,30 | 31,10 | 30,30 | 30,30 | 2,02% | 1.293,00 |
| 26.06.2024 | 30,10 | 30,10 | 29,70 | 29,70 | 0,34% | 185,00 |
| 25.06.2024 | 29,80 | 30,00 | 29,60 | 29,60 | -0,67% | 327,00 |
| 24.06.2024 | 29,80 | 30,30 | 29,70 | 29,80 | -0,33% | 1.933,00 |
| 21.06.2024 | 29,70 | 30,40 | 29,50 | 29,90 | -0,33% | 873,00 |
| 20.06.2024 | 29,00 | 32,40 | 29,00 | 30,00 | 1,35% | 6.158,00 |
| 19.06.2024 | 32,30 | 32,70 | 28,20 | 29,60 | -8,07% | 34.653,00 |
| 18.06.2024 | 31,80 | 33,00 | 31,50 | 32,20 | 2,55% | 5.932,00 |
| 17.06.2024 | 32,00 | 35,30 | 29,80 | 31,40 | -2,18% | 47.627,00 |
| 14.06.2024 | 31,10 | 32,90 | 30,60 | 32,10 | 3,88% | 3.038,00 |
| 13.06.2024 | 29,80 | 30,90 | 29,80 | 30,90 | 5,46% | 2.981,00 |
| 12.06.2024 | 29,80 | 30,00 | 29,30 | 29,30 | -2,33% | 2.464,00 |
| 11.06.2024 | 28,90 | 30,00 | 28,90 | 30,00 | 4,90% | 1.366,00 |
| 10.06.2024 | 29,60 | 29,60 | 27,80 | 28,60 | -0,69% | 1.066,00 |
| 07.06.2024 | 27,80 | 29,90 | 27,80 | 28,80 | 3,60% | 4.175,00 |
| 06.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 3.580,00 |
| 05.06.2024 | 27,20 | 28,30 | 27,20 | 27,70 | 1,09% | 1.404,00 |
| 04.06.2024 | 27,10 | 27,40 | 26,90 | 27,40 | 3,01% | 598,00 |
| 03.06.2024 | 27,70 | 27,70 | 26,60 | 26,60 | -3,27% | 2.883,00 |
| 31.05.2024 | 27,60 | 27,70 | 27,40 | 27,50 | -3,51% | 1.034,00 |
| 30.05.2024 | 27,60 | 28,50 | 27,30 | 28,50 | 3,26% | 3.123,00 |
| 29.05.2024 | 27,00 | 28,50 | 27,00 | 27,60 | 1,85% | 2.633,00 |
| 28.05.2024 | 25,30 | 27,90 | 25,20 | 27,10 | 8,40% | 3.289,00 |
| 27.05.2024 | 24,40 | 25,20 | 24,40 | 25,00 | 2,04% | 474,00 |
| 24.05.2024 | 23,90 | 25,30 | 23,90 | 24,50 | 5,60% | 1.805,00 |
| 23.05.2024 | 23,20 | 23,90 | 23,00 | 23,20 | 2,65% | 845,00 |
| 22.05.2024 | 22,50 | 22,70 | 22,50 | 22,60 | 3,20% | 1.120,00 |
| 21.05.2024 | 22,30 | 22,30 | 21,90 | 21,90 | 0,92% | 45,00 |
| 20.05.2024 | 21,70 | 22,00 | 21,70 | 21,70 | 0,00% | 1.860,00 |
| 17.05.2024 | 21,90 | 21,90 | 21,50 | 21,70 | -3,13% | 900,00 |
| 16.05.2024 | 22,10 | 22,40 | 22,00 | 22,40 | -2,61% | 588,00 |
| 15.05.2024 | 22,90 | 23,00 | 22,90 | 23,00 | 1,10% | 3.099,00 |
| 14.05.2024 | 22,75 | 22,85 | 22,75 | 22,75 | 0,00% | - |
| 13.05.2024 | 22,70 | 22,85 | 22,70 | 22,75 | -0,22% | - |
| 10.05.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | 355,00 |
| 09.05.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | 100,00 |
| 08.05.2024 | 22,90 | 22,90 | 22,30 | 22,30 | -2,62% | 1.714,00 |
| 07.05.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 0,44% | 250,00 |
| 06.05.2024 | 21,90 | 22,80 | 21,40 | 22,80 | 2,70% | 953,00 |
| 03.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 50,00 |