23,850€
-3,44%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,80 | 23,90 | 23,60 | 23,90 | -3,24% | 150,00 |
| 20.12.2024 | 23,50 | 24,70 | 23,50 | 24,70 | 7,39% | 475,00 |
| 19.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 17.12.2024 | 23,80 | 23,80 | 23,50 | 23,50 | -1,67% | 300,00 |
| 16.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 4,37% | - |
| 13.12.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,55% | - |
| 12.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 3,52% | 100,00 |
| 11.12.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 10.12.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 09.12.2024 | 23,60 | 23,90 | 22,20 | 22,70 | -1,30% | 622,00 |
| 06.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 05.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | 30,00 |
| 04.12.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 0,00% | 175,00 |
| 03.12.2024 | 22,70 | 23,20 | 22,70 | 23,20 | 3,57% | 530,00 |
| 02.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 28.11.2024 | 21,10 | 21,80 | 21,10 | 21,70 | 0,46% | 450,00 |
| 27.11.2024 | 22,20 | 22,80 | 21,60 | 21,60 | -6,09% | 2.410,00 |
| 26.11.2024 | 23,50 | 23,50 | 23,00 | 23,00 | -1,29% | 650,00 |
| 25.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 22.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | - |
| 21.11.2024 | 23,70 | 24,30 | 23,20 | 24,20 | 1,26% | 650,00 |
| 20.11.2024 | 23,70 | 23,90 | 23,60 | 23,90 | 1,27% | 350,00 |
| 19.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | - |
| 18.11.2024 | 23,70 | 24,10 | 23,70 | 24,10 | -1,23% | 400,00 |
| 15.11.2024 | 24,00 | 24,40 | 24,00 | 24,40 | -0,41% | 200,00 |
| 14.11.2024 | 23,20 | 24,50 | 23,20 | 24,50 | 2,08% | 400,00 |
| 13.11.2024 | 23,10 | 24,00 | 23,10 | 24,00 | 1,69% | 400,00 |
| 12.11.2024 | 23,80 | 24,50 | 23,50 | 23,60 | 0,43% | 700,00 |
| 11.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,49% | - |
| 08.11.2024 | 23,50 | 24,40 | 23,50 | 24,10 | 0,42% | 920,00 |
| 07.11.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 0,00% | 525,00 |
| 06.11.2024 | 23,60 | 24,20 | 23,60 | 24,00 | 0,42% | 3.420,00 |
| 05.11.2024 | 24,10 | 24,30 | 23,90 | 23,90 | -5,16% | 310,00 |
| 04.11.2024 | 24,30 | 25,20 | 24,30 | 25,20 | 1,20% | 77,00 |
| 01.11.2024 | 25,50 | 25,90 | 24,90 | 24,90 | -6,04% | 1.080,00 |
| 31.10.2024 | 25,70 | 26,50 | 25,70 | 26,50 | 0,38% | 750,00 |
| 30.10.2024 | 25,50 | 26,40 | 25,50 | 26,40 | -0,38% | 1.180,00 |
| 29.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | 1.150,00 |
| 28.10.2024 | 26,30 | 27,50 | 26,30 | 27,20 | 0,74% | 685,00 |
| 25.10.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 1,12% | 700,00 |
| 24.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -3,26% | - |
| 23.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 22.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 21.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | - |
| 18.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 17.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 16.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 15.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 14.10.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 38,00 |
| 11.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 10.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 09.10.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 2,17% | 85,00 |
| 08.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 07.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 04.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,81% | - |
| 03.10.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 02.10.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -3,85% | 30,00 |
| 01.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 2.500,00 |
| 30.09.2024 | 25,90 | 26,10 | 25,90 | 26,10 | -2,61% | 40,00 |
| 27.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 26.09.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 25.09.2024 | 27,30 | 27,50 | 27,30 | 27,50 | -0,72% | 100,00 |
| 24.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 23.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.09.2024 | 27,80 | 28,40 | 27,80 | 27,80 | -0,71% | 25,00 |
| 19.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 18.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 17.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 16.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 6,44% | - |
| 13.09.2024 | 27,90 | 27,90 | 26,40 | 26,40 | -6,38% | 12,00 |
| 12.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 11.09.2024 | 27,70 | 28,30 | 27,70 | 28,30 | 3,28% | 250,00 |
| 10.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 06.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 05.09.2024 | 28,00 | 28,30 | 28,00 | 28,30 | 0,00% | 2.150,00 |
| 04.09.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | 100,00 |
| 03.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 30.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 29.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 28.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 27.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,74% | - |
| 26.08.2024 | 28,50 | 28,80 | 28,50 | 28,80 | 2,13% | 6,00 |
| 23.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 22.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 21.08.2024 | 28,50 | 28,50 | 27,40 | 27,40 | -3,86% | 315,00 |
| 20.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 19.08.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | 107,00 |
| 16.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 15.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 14.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 09.08.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 08.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,69% | - |
| 07.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 12,50% | - |
| 06.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -7,69% | - |