12,900€
4,88%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,53% | - |
| 05.11.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -3,77% | - |
| 04.11.2025 | 12,55 | 13,25 | 12,55 | 13,25 | 4,74% | 500,00 |
| 03.11.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 3,27% | - |
| 31.10.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 30.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 29.10.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 1,61% | 1.000,00 |
| 28.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.10.2025 | 12,50 | 13,00 | 12,40 | 12,40 | -0,80% | 2.185,00 |
| 24.10.2025 | 12,25 | 12,50 | 12,25 | 12,50 | 0,81% | 8,00 |
| 23.10.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 10,00 |
| 22.10.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 4,27% | 500,00 |
| 21.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,90% | - |
| 17.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -2,82% | - |
| 16.10.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 1,22% | 50,00 |
| 15.10.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
| 14.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,79% | - |
| 13.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 10.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,57% | - |
| 09.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 3,66% | - |
| 08.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 07.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 06.10.2025 | 13,15 | 13,15 | 12,70 | 12,70 | 4,53% | 320,00 |
| 03.10.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,41% | - |
| 02.10.2025 | 11,30 | 12,45 | 11,30 | 12,45 | 7,79% | 402,00 |
| 01.10.2025 | 10,75 | 11,55 | 10,75 | 11,55 | 0,87% | 12.155,00 |
| 30.09.2025 | 10,30 | 11,45 | 10,30 | 11,45 | 11,17% | 1.300,00 |
| 29.09.2025 | 9,72 | 10,30 | 9,72 | 10,30 | 4,04% | 3.450,00 |
| 26.09.2025 | 9,90 | 9,92 | 9,90 | 9,90 | 4,21% | 9.425,00 |
| 25.09.2025 | 9,44 | 9,50 | 9,44 | 9,50 | 0,21% | 1.000,00 |
| 24.09.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,00% | - |
| 23.09.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -5,01% | - |
| 22.09.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 0,81% | 500,00 |
| 19.09.2025 | 9,74 | 9,90 | 9,74 | 9,90 | 0,61% | 1.000,00 |
| 18.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,60% | 520,00 |
| 17.09.2025 | 9,82 | 10,00 | 9,82 | 10,00 | 1,21% | 300,00 |
| 16.09.2025 | 9,80 | 10,00 | 9,80 | 9,88 | 4,44% | 6.235,00 |
| 15.09.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -1,05% | - |
| 12.09.2025 | 9,10 | 9,56 | 9,10 | 9,56 | -5,81% | 250,00 |
| 10.09.2025 | 9,62 | 10,15 | 9,62 | 10,15 | 2,01% | 1.820,00 |
| 09.09.2025 | 10,05 | 10,18 | 9,80 | 9,95 | -1,19% | 1.000,00 |
| 08.09.2025 | 10,35 | 10,60 | 9,87 | 10,07 | -2,71% | 200,00 |
| 05.09.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -2,36% | 280,00 |
| 04.09.2025 | 10,65 | 10,85 | 10,60 | 10,60 | -0,47% | 580,00 |
| 03.09.2025 | 10,55 | 10,65 | 10,55 | 10,65 | -1,84% | 40,00 |
| 02.09.2025 | 10,55 | 10,85 | 10,55 | 10,85 | 0,93% | 2.137,00 |
| 01.09.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | 500,00 |
| 29.08.2025 | 11,05 | 11,05 | 10,80 | 10,80 | -1,82% | 800,00 |
| 28.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 27.08.2025 | 11,10 | 11,15 | 11,00 | 11,15 | -0,45% | 2.112,00 |
| 26.08.2025 | 11,15 | 11,20 | 11,15 | 11,20 | 0,45% | 380,00 |
| 25.08.2025 | 11,20 | 11,45 | 11,15 | 11,15 | -2,62% | 1.320,00 |
| 22.08.2025 | 11,30 | 11,60 | 11,30 | 11,45 | -2,55% | 487,00 |
| 21.08.2025 | 11,05 | 11,75 | 11,05 | 11,75 | 3,07% | 5.070,00 |
| 20.08.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -5,00% | 621,00 |
| 19.08.2025 | 11,55 | 12,00 | 11,55 | 12,00 | -0,83% | 1.350,00 |
| 18.08.2025 | 11,65 | 12,25 | 11,50 | 12,10 | 0,00% | 3.000,00 |
| 15.08.2025 | 11,65 | 12,70 | 11,65 | 12,10 | 0,00% | 4.110,00 |
| 14.08.2025 | 12,90 | 12,90 | 11,85 | 12,10 | -6,20% | 3.030,00 |
| 13.08.2025 | 12,70 | 13,00 | 12,70 | 12,90 | -1,15% | 235,00 |
| 12.08.2025 | 12,50 | 13,20 | 12,50 | 13,05 | 4,40% | 900,00 |
| 11.08.2025 | 13,15 | 13,15 | 12,50 | 12,50 | -7,41% | 550,00 |
| 08.08.2025 | 12,55 | 13,50 | 12,55 | 13,50 | 3,05% | 120,00 |
| 07.08.2025 | 13,00 | 13,20 | 13,00 | 13,10 | -2,24% | 2.775,00 |
| 06.08.2025 | 13,05 | 13,60 | 13,05 | 13,40 | 8,06% | 1.703,00 |
| 05.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 04.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 43,00 |
| 01.08.2025 | 12,85 | 13,25 | 12,80 | 13,10 | 2,34% | 973,00 |
| 31.07.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -0,39% | 20,00 |
| 30.07.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -4,81% | - |
| 29.07.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 1,12% | 60,00 |
| 28.07.2025 | 12,80 | 13,50 | 12,80 | 13,35 | 5,95% | 38,00 |
| 25.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,62% | - |
| 24.07.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 23.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,55% | - |
| 22.07.2025 | 13,10 | 13,75 | 13,10 | 13,75 | 1,10% | 850,00 |
| 21.07.2025 | 13,70 | 13,70 | 13,50 | 13,60 | 1,12% | 970,00 |
| 18.07.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 3,07% | - |
| 17.07.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -4,74% | - |
| 16.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 15.07.2025 | 14,30 | 14,30 | 14,25 | 14,30 | 0,70% | 1.000,00 |
| 14.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 11.07.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 2,89% | - |
| 10.07.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -3,82% | - |
| 09.07.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 2,49% | 100,00 |
| 08.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,44% | - |
| 07.07.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -3,82% | - |
| 04.07.2025 | 13,95 | 14,40 | 13,95 | 14,40 | 2,86% | 100,00 |
| 03.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 02.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 01.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 30.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 27.06.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,39% | - |
| 26.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 5,90% | - |
| 25.06.2025 | 14,00 | 14,00 | 13,55 | 13,55 | -5,57% | 1.790,00 |
| 24.06.2025 | 14,10 | 14,35 | 14,10 | 14,35 | 3,99% | 650,00 |
| 23.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 20.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -2,83% | - |
| 19.06.2025 | 13,70 | 14,15 | 13,70 | 14,15 | -1,05% | 1.100,00 |