11,200€
-4,68%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 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 |
| 18.06.2025 | 14,10 | 14,30 | 14,10 | 14,30 | -0,35% | 100,00 |
| 17.06.2025 | 13,60 | 14,35 | 13,60 | 14,35 | 2,14% | 550,00 |
| 16.06.2025 | 14,20 | 14,35 | 14,05 | 14,05 | -2,43% | 2.075,00 |
| 13.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 11.06.2025 | 15,50 | 15,50 | 14,75 | 15,20 | 0,33% | 575,00 |
| 10.06.2025 | 14,60 | 15,15 | 14,60 | 15,15 | -0,33% | 1.325,00 |
| 09.06.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 0,66% | 300,00 |
| 06.06.2025 | 14,80 | 15,15 | 14,80 | 15,10 | -3,21% | 480,00 |
| 05.06.2025 | 14,50 | 15,60 | 14,50 | 15,60 | 5,05% | 250,00 |
| 04.06.2025 | 14,90 | 14,90 | 14,85 | 14,85 | 2,06% | 175,00 |
| 03.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -4,59% | - |
| 02.06.2025 | 14,85 | 15,25 | 14,85 | 15,25 | -1,61% | 100,00 |
| 30.05.2025 | 14,30 | 16,05 | 14,30 | 15,50 | 6,90% | 4.250,00 |
| 29.05.2025 | 14,35 | 14,50 | 14,35 | 14,50 | -2,03% | 500,00 |
| 28.05.2025 | 14,55 | 14,80 | 14,55 | 14,80 | 3,86% | 1.500,00 |
| 27.05.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 23.05.2025 | 14,30 | 15,00 | 14,30 | 15,00 | 3,09% | 450,00 |
| 22.05.2025 | 14,50 | 14,55 | 14,50 | 14,55 | -2,02% | 60,00 |
| 21.05.2025 | 14,40 | 14,85 | 14,40 | 14,85 | 2,77% | 250,00 |
| 20.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -3,02% | - |
| 19.05.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 100,00 |
| 16.05.2025 | 14,60 | 15,00 | 14,60 | 15,00 | -1,64% | 500,00 |
| 15.05.2025 | 14,85 | 15,25 | 14,85 | 15,25 | 4,10% | 68,00 |
| 14.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 13.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -3,93% | - |
| 12.05.2025 | 14,60 | 15,25 | 14,60 | 15,25 | 2,01% | 150,00 |
| 09.05.2025 | 14,55 | 15,05 | 14,55 | 14,95 | -4,47% | 1.520,00 |
| 08.05.2025 | 15,00 | 15,65 | 15,00 | 15,65 | -6,29% | 250,00 |
| 07.05.2025 | 16,10 | 16,70 | 16,10 | 16,70 | 0,91% | 250,00 |
| 06.05.2025 | 16,15 | 16,55 | 16,15 | 16,55 | 3,44% | 1.550,00 |
| 05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 10,34% | - |
| 02.05.2025 | 14,05 | 14,50 | 14,05 | 14,50 | 0,00% | 4,00 |
| 30.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 1.000,00 |
| 29.04.2025 | 14,30 | 14,95 | 14,30 | 14,80 | 3,86% | 2.507,00 |
| 28.04.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,72% | - |
| 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 |