27,250€
9,44%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
| 02.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 01.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 31.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 30.07.2024 | 29,90 | 30,00 | 29,90 | 30,00 | 0,33% | 10,00 |
| 29.07.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 26.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | - |
| 25.07.2024 | 29,90 | 30,30 | 29,90 | 30,30 | 2,02% | 898,00 |
| 24.07.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 3,13% | - |
| 23.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 22.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,09% | - |
| 19.07.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,69% | - |
| 18.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 17.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | - |
| 16.07.2024 | 29,10 | 29,30 | 29,10 | 29,30 | -2,01% | 100,00 |
| 15.07.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 3,10% | - |
| 12.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.07.2024 | 27,60 | 29,00 | 27,60 | 29,00 | 3,94% | 70,00 |
| 10.07.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -5,10% | - |
| 09.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 08.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | - |
| 05.07.2024 | 28,90 | 30,50 | 28,90 | 30,50 | 5,17% | 1.400,00 |
| 04.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 03.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 02.07.2024 | 29,40 | 29,40 | 28,70 | 28,80 | -2,04% | 160,00 |
| 01.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 28.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,89% | - |
| 27.06.2024 | 29,90 | 31,20 | 29,90 | 31,10 | 5,07% | 3.389,00 |
| 26.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 25.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 20,00 |
| 24.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 21.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -7,55% | - |
| 20.06.2024 | 29,20 | 31,80 | 29,20 | 31,80 | 13,17% | 1.390,00 |
| 19.06.2024 | 31,80 | 32,00 | 28,10 | 28,10 | -14,33% | 656,00 |
| 18.06.2024 | 31,80 | 32,80 | 31,80 | 32,80 | 2,82% | 525,00 |
| 17.06.2024 | 32,60 | 35,00 | 31,00 | 31,90 | 2,24% | 18.392,00 |
| 14.06.2024 | 30,60 | 31,30 | 30,60 | 31,20 | 5,76% | 400,00 |
| 13.06.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 12.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,14% | - |
| 11.06.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
| 10.06.2024 | 28,90 | 29,20 | 28,90 | 29,20 | -1,02% | 9,00 |
| 07.06.2024 | 27,40 | 29,50 | 27,40 | 29,50 | 4,24% | 581,00 |
| 06.06.2024 | 27,40 | 28,30 | 27,40 | 28,30 | 5,20% | 150,00 |
| 05.06.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 04.06.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,82% | - |
| 03.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | 169,00 |
| 31.05.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 30.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,16% | 10,00 |
| 29.05.2024 | 26,60 | 28,50 | 26,60 | 28,50 | 5,56% | 170,00 |
| 28.05.2024 | 25,30 | 27,00 | 25,30 | 27,00 | 12,03% | 500,00 |
| 27.05.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 3,43% | - |
| 24.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,75% | - |
| 23.05.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 5,53% | 100,00 |
| 22.05.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 21.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 20.05.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |