16,650€
0,30%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 16,65 | 16,90 | 16,55 | 16,60 | 0,00% | 419,00 |
| 21.10.2026 | 17,05 | 17,05 | 16,60 | 16,60 | -2,06% | 2.880,00 |
| 20.10.2026 | 16,80 | 16,95 | 16,55 | 16,95 | 1,80% | 3.806,00 |
| 19.10.2026 | 17,30 | 17,55 | 16,65 | 16,65 | -6,20% | 6.288,00 |
| 16.10.2026 | 17,70 | 17,85 | 17,30 | 17,75 | 1,43% | 1.576,00 |
| 15.10.2026 | 18,10 | 18,45 | 17,40 | 17,50 | -3,31% | 1.333,00 |
| 14.10.2026 | 18,05 | 18,55 | 18,05 | 18,10 | -0,82% | 209,00 |
| 13.10.2026 | 17,45 | 18,25 | 17,45 | 18,25 | 2,53% | 2.351,00 |
| 12.10.2026 | 18,00 | 18,10 | 17,80 | 17,80 | -1,11% | 2.121,00 |
| 09.10.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,44% | 606,00 |
| 08.10.2026 | 18,20 | 18,55 | 18,00 | 18,45 | 2,22% | 6.278,00 |
| 07.10.2026 | 19,10 | 19,15 | 18,05 | 18,05 | -6,48% | 12.879,00 |
| 06.10.2026 | 19,65 | 19,70 | 19,30 | 19,30 | -2,03% | 5.085,00 |
| 05.10.2026 | 18,95 | 19,70 | 18,80 | 19,70 | 1,55% | 9.355,00 |
| 02.10.2026 | 19,70 | 19,70 | 19,10 | 19,40 | -2,51% | 9.841,00 |
| 01.10.2026 | 20,70 | 20,70 | 19,75 | 19,90 | -3,40% | 9.803,00 |
| 30.09.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | 11.008,00 |
| 29.09.2026 | 21,40 | 21,60 | 21,20 | 21,20 | -1,40% | 4.449,00 |
| 28.09.2026 | 21,80 | 21,90 | 21,40 | 21,50 | -2,71% | 17.008,00 |
| 25.09.2026 | 22,40 | 22,70 | 21,80 | 22,10 | -1,34% | 26.999,00 |
| 24.09.2026 | 20,90 | 22,90 | 20,90 | 22,40 | 5,66% | 35.264,00 |
| 23.09.2026 | 20,90 | 21,20 | 20,90 | 21,20 | 0,47% | 177,00 |
| 22.09.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | 1.386,00 |
| 21.09.2026 | 20,90 | 21,20 | 20,90 | 21,00 | 0,00% | 2.656,00 |
| 18.09.2026 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 2.179,00 |
| 17.09.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 614,00 |
| 16.09.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -1,41% | 4.002,00 |
| 15.09.2026 | 21,30 | 21,40 | 20,90 | 21,30 | 0,00% | 153,00 |
| 14.09.2026 | 21,00 | 21,40 | 21,00 | 21,30 | 0,95% | 29,00 |
| 11.09.2026 | 20,90 | 21,40 | 20,90 | 21,10 | 0,00% | 932,00 |
| 10.09.2026 | 21,00 | 21,40 | 21,00 | 21,10 | 0,48% | 176,00 |
| 09.09.2026 | 21,10 | 21,40 | 21,00 | 21,00 | -0,94% | 813,00 |
| 08.09.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | 600,00 |
| 07.09.2026 | 21,30 | 21,40 | 21,10 | 21,20 | 0,47% | 1.220,00 |
| 04.09.2026 | 21,10 | 21,40 | 21,10 | 21,10 | 0,00% | 512,00 |
| 03.09.2026 | 21,10 | 21,50 | 21,10 | 21,10 | -1,40% | 1.160,00 |
| 02.09.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,47% | 1.727,00 |
| 01.09.2026 | 21,50 | 21,60 | 21,20 | 21,50 | 0,00% | 3.934,00 |
| 31.08.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 0,47% | 674,00 |
| 28.08.2026 | 21,20 | 21,60 | 21,20 | 21,40 | 0,00% | 1.812,00 |
| 27.08.2026 | 21,60 | 21,60 | 21,30 | 21,40 | 0,00% | 2.334,00 |
| 26.08.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 2.468,00 |
| 25.08.2026 | 21,50 | 21,70 | 21,20 | 21,20 | -1,40% | 3.371,00 |
| 24.08.2026 | 21,40 | 21,50 | 21,20 | 21,50 | 1,90% | 8.615,00 |
| 21.08.2026 | 20,90 | 21,50 | 20,80 | 21,10 | 2,43% | 5.112,00 |
| 20.08.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 1.954,00 |
| 19.08.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,48% | 2.774,00 |
| 18.08.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | 420,00 |
| 17.08.2026 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | 800,00 |
| 14.08.2026 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | 1.357,00 |
| 13.08.2026 | 20,60 | 20,60 | 20,50 | 20,60 | -0,48% | 1.432,00 |
| 12.08.2026 | 20,50 | 20,80 | 20,50 | 20,70 | 0,49% | 556,00 |
| 11.08.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,00% | 726,00 |
| 10.08.2026 | 20,40 | 20,60 | 20,20 | 20,60 | 0,00% | 2.541,00 |
| 07.08.2026 | 20,60 | 20,70 | 20,30 | 20,60 | 0,98% | 3.364,00 |
| 06.08.2026 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | 879,00 |
| 05.08.2026 | 20,50 | 20,90 | 20,30 | 20,40 | -1,45% | 1.416,00 |
| 04.08.2026 | 20,20 | 20,80 | 20,20 | 20,70 | 1,97% | 3.491,00 |
| 03.08.2026 | 20,20 | 20,60 | 20,20 | 20,30 | -1,46% | 2.104,00 |
| 31.07.2026 | 20,40 | 20,60 | 20,30 | 20,60 | 0,00% | 242,00 |
| 30.07.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 0,98% | 1.560,00 |
| 29.07.2026 | 20,40 | 20,40 | 20,30 | 20,40 | -0,49% | 1.340,00 |
| 28.07.2026 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | 1.346,00 |
| 27.07.2026 | 20,50 | 20,70 | 20,20 | 20,30 | -0,98% | 3.457,00 |
| 24.07.2026 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | 707,00 |
| 23.07.2026 | 20,90 | 20,90 | 20,60 | 20,60 | -0,48% | 816,00 |
| 22.07.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | 1.022,00 |
| 21.07.2026 | 20,80 | 20,80 | 20,50 | 20,70 | -1,43% | 1.983,00 |
| 20.07.2026 | 20,90 | 21,10 | 20,60 | 21,00 | 2,44% | 843,00 |
| 17.07.2026 | 20,70 | 20,90 | 20,50 | 20,50 | -0,49% | 1.471,00 |
| 16.07.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | 1.573,00 |
| 15.07.2026 | 20,90 | 21,20 | 20,60 | 20,60 | 0,00% | 189,00 |
| 14.07.2026 | 20,50 | 20,90 | 20,40 | 20,60 | -1,44% | 3.421,00 |
| 13.07.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 0,48% | 971,00 |
| 10.07.2026 | 20,70 | 20,90 | 20,40 | 20,80 | -0,48% | 4.578,00 |
| 09.07.2026 | 19,85 | 21,90 | 19,85 | 20,90 | 5,29% | 15.235,00 |
| 08.07.2026 | 19,45 | 19,85 | 19,45 | 19,85 | 0,00% | 7,00 |
| 07.07.2026 | 19,05 | 19,85 | 19,05 | 19,85 | 4,20% | 2.404,00 |
| 06.07.2026 | 19,20 | 19,70 | 19,05 | 19,05 | -3,30% | 756,00 |
| 03.07.2026 | 19,00 | 19,70 | 19,00 | 19,70 | 3,96% | 512,00 |
| 02.07.2026 | 18,90 | 19,35 | 18,90 | 18,95 | -2,07% | 1.316,00 |
| 01.07.2026 | 19,05 | 19,35 | 19,05 | 19,35 | 1,57% | 2.034,00 |
| 30.06.2026 | 19,05 | 19,25 | 19,05 | 19,05 | -1,30% | 831,00 |
| 29.06.2026 | 19,40 | 19,50 | 19,05 | 19,30 | -0,52% | 3.159,00 |
| 26.06.2026 | 19,40 | 19,50 | 19,10 | 19,40 | 0,00% | 240,00 |
| 25.06.2026 | 19,35 | 19,40 | 19,00 | 19,40 | 0,26% | 1.539,00 |
| 24.06.2026 | 19,40 | 19,40 | 19,15 | 19,35 | 0,78% | 557,00 |
| 23.06.2026 | 19,45 | 19,80 | 19,20 | 19,20 | -3,76% | 180,00 |
| 22.06.2026 | 18,95 | 19,95 | 18,95 | 19,95 | 4,45% | 5.285,00 |
| 19.06.2026 | 19,05 | 19,10 | 19,05 | 19,10 | 0,00% | 3.645,00 |
| 18.06.2026 | 18,95 | 19,15 | 18,80 | 19,10 | 0,00% | 2.390,00 |
| 17.06.2026 | 19,05 | 19,10 | 18,80 | 19,10 | 0,26% | 1.302,00 |
| 16.06.2026 | 18,95 | 19,15 | 18,85 | 19,05 | -0,78% | 1.240,00 |
| 15.06.2026 | 19,15 | 19,30 | 18,90 | 19,20 | 0,52% | 5.714,00 |
| 12.06.2026 | 18,95 | 19,15 | 18,95 | 19,10 | 0,26% | 3.599,00 |
| 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 |