14,575€
-5,36%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,30 | 15,50 | 14,20 | 14,50 | -5,84% | 1.750,00 |
| 24.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 23.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 22.04.2025 | 15,80 | 16,05 | 15,80 | 16,05 | -2,13% | 40,00 |
| 17.04.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 4,46% | 1.000,00 |
| 16.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | - |
| 15.04.2025 | 15,75 | 16,15 | 15,75 | 16,15 | 1,89% | 6,00 |
| 14.04.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 11.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,56% | - |
| 10.04.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 4,75% | - |
| 09.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -3,59% | - |
| 08.04.2025 | 14,95 | 15,30 | 14,85 | 15,30 | -0,65% | 1.480,00 |
| 07.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 04.04.2025 | 15,30 | 15,45 | 15,15 | 15,45 | -0,64% | 1.000,00 |
| 03.04.2025 | 15,10 | 15,55 | 15,10 | 15,55 | -3,72% | 3,00 |
| 02.04.2025 | 15,65 | 16,15 | 15,45 | 16,15 | -0,92% | 1.313,00 |
| 01.04.2025 | 15,95 | 16,35 | 15,85 | 16,30 | 1,88% | 3.331,00 |
| 31.03.2025 | 16,60 | 16,95 | 16,00 | 16,00 | -9,09% | 2.180,00 |
| 28.03.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -1,40% | 300,00 |
| 27.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,11% | - |
| 26.03.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,17% | - |
| 25.03.2025 | 18,00 | 18,45 | 18,00 | 18,45 | -0,27% | 3,00 |
| 24.03.2025 | 19,25 | 19,25 | 18,50 | 18,50 | -1,07% | 164,00 |
| 21.03.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -6,27% | 50,00 |
| 20.03.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -2,68% | - |
| 19.03.2025 | 19,65 | 20,50 | 19,65 | 20,50 | 1,99% | 95,00 |
| 18.03.2025 | 19,30 | 20,20 | 19,30 | 20,10 | 5,79% | 285,00 |
| 17.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | - |
| 14.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -2,58% | - |
| 13.03.2025 | 19,30 | 19,35 | 19,30 | 19,35 | 0,26% | 100,00 |
| 12.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 11.03.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -3,48% | 400,00 |
| 10.03.2025 | 19,00 | 20,10 | 19,00 | 20,10 | 3,08% | 522,00 |
| 07.03.2025 | 23,00 | 23,00 | 19,50 | 19,50 | -15,58% | 440,00 |
| 06.03.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 3,13% | - |
| 05.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | - |
| 04.03.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 0,43% | 444,00 |
| 03.03.2025 | 23,70 | 23,70 | 23,00 | 23,00 | -2,54% | 952,00 |
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 27.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 50,00 |
| 26.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 25.02.2025 | 23,20 | 24,90 | 23,20 | 24,90 | 8,26% | 270,00 |
| 24.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 21.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 20.02.2025 | 23,20 | 23,80 | 22,90 | 23,80 | -1,65% | 1.530,00 |
| 19.02.2025 | 24,30 | 24,30 | 24,20 | 24,20 | -0,82% | 280,00 |
| 18.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | - |
| 17.02.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,81% | 200,00 |
| 14.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 13.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 2,88% | 175,00 |
| 12.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 11.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 10.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,00% | - |
| 07.02.2025 | 26,20 | 26,20 | 25,00 | 25,00 | -6,72% | 400,00 |
| 06.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 05.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.02.2025 | 25,90 | 26,60 | 25,90 | 26,40 | -4,35% | 1.560,00 |
| 03.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,37% | - |
| 31.01.2025 | 25,00 | 26,70 | 25,00 | 26,70 | 6,80% | 50,00 |
| 30.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,73% | - |
| 29.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 28.01.2025 | 23,70 | 24,30 | 23,70 | 24,30 | -0,82% | 400,00 |
| 27.01.2025 | 23,60 | 24,50 | 23,60 | 24,50 | 2,08% | 500,00 |
| 24.01.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 31,00 |
| 23.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 22.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 21.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 20.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,73% | - |
| 17.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,53% | - |
| 16.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
| 15.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 14.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 13.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 10.01.2025 | 23,00 | 23,80 | 23,00 | 23,50 | 3,07% | 550,00 |
| 09.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 08.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 07.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,98% | - |
| 03.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 3,52% | - |
| 02.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,99% | - |
| 30.12.2024 | 22,50 | 23,40 | 22,50 | 23,40 | -2,90% | 85,00 |
| 27.12.2024 | 24,00 | 24,50 | 23,90 | 24,10 | 0,84% | 3.238,00 |
| 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 |