16,875€
0,15%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | 100,00 |
| 19.02.2026 | 16,95 | 17,00 | 16,85 | 16,85 | -0,30% | 2.000,00 |
| 18.02.2026 | 16,65 | 17,15 | 16,65 | 16,90 | 0,30% | 2.325,00 |
| 17.02.2026 | 16,70 | 16,90 | 16,70 | 16,85 | -0,88% | 2.505,00 |
| 16.02.2026 | 16,85 | 17,00 | 16,75 | 17,00 | -1,45% | 1.400,00 |
| 13.02.2026 | 16,70 | 17,25 | 16,55 | 17,25 | 2,68% | 3.500,00 |
| 12.02.2026 | 16,70 | 16,80 | 16,50 | 16,80 | 0,30% | 9.475,00 |
| 11.02.2026 | 16,90 | 16,90 | 16,65 | 16,75 | -0,89% | 2.300,00 |
| 10.02.2026 | 16,60 | 16,95 | 16,60 | 16,90 | 1,50% | 1.270,00 |
| 09.02.2026 | 16,45 | 16,70 | 16,45 | 16,65 | 0,60% | 3.050,00 |
| 06.02.2026 | 16,45 | 16,70 | 16,45 | 16,55 | -2,36% | 8.755,00 |
| 05.02.2026 | 16,90 | 17,00 | 16,80 | 16,95 | -0,88% | 2.000,00 |
| 04.02.2026 | 16,85 | 17,10 | 16,85 | 17,10 | 1,79% | 50,00 |
| 03.02.2026 | 16,95 | 17,20 | 16,80 | 16,80 | -2,33% | 2.859,00 |
| 02.02.2026 | 17,10 | 17,35 | 17,05 | 17,20 | 2,08% | 3.775,00 |
| 30.01.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 29.01.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | - |
| 28.01.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 3,94% | - |
| 27.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 26.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 23.01.2026 | 15,60 | 16,10 | 15,60 | 16,10 | 2,22% | 4.230,00 |
| 22.01.2026 | 15,75 | 15,75 | 15,40 | 15,75 | -0,63% | 2.485,00 |
| 21.01.2026 | 15,80 | 15,90 | 15,80 | 15,85 | 0,63% | 315,00 |
| 20.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 19.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | 100,00 |
| 16.01.2026 | 15,75 | 16,00 | 15,75 | 16,00 | -1,23% | 200,00 |
| 15.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | - |
| 14.01.2026 | 16,10 | 16,10 | 16,05 | 16,05 | 1,90% | 200,00 |
| 13.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -2,17% | - |
| 12.01.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | 1.170,00 |
| 09.01.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 0,32% | 300,00 |
| 08.01.2026 | 15,70 | 15,90 | 15,70 | 15,85 | -0,31% | 228,00 |
| 07.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -0,62% | 200,00 |
| 06.01.2026 | 15,65 | 16,00 | 15,50 | 16,00 | 0,63% | 2.150,00 |
| 05.01.2026 | 16,00 | 16,05 | 15,60 | 15,90 | -1,24% | 3.327,00 |
| 02.01.2026 | 16,20 | 16,25 | 15,55 | 16,10 | 0,00% | 4.666,00 |
| 30.12.2025 | 15,80 | 16,10 | 15,50 | 16,10 | 2,88% | 3.910,00 |
| 29.12.2025 | 16,80 | 16,80 | 15,60 | 15,65 | -2,49% | 6.177,00 |
| 23.12.2025 | 10,25 | 17,00 | 10,25 | 16,05 | 58,91% | 14.223,00 |
| 22.12.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | 248,00 |
| 19.12.2025 | 10,35 | 10,35 | 10,30 | 10,30 | 0,00% | 352,00 |
| 18.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 17.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 16.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 15.12.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 0,95% | 1.250,00 |
| 12.12.2025 | 10,35 | 10,50 | 10,35 | 10,50 | 1,94% | 1.250,00 |
| 11.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 10.12.2025 | 10,55 | 10,75 | 10,50 | 10,50 | -4,55% | 295,00 |
| 09.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 10.000,00 |
| 08.12.2025 | 10,95 | 11,20 | 10,95 | 11,20 | 1,82% | 300,00 |
| 05.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 04.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 03.12.2025 | 11,05 | 11,30 | 11,05 | 11,30 | 0,00% | 500,00 |
| 02.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,15% | - |
| 01.12.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -4,82% | - |
| 28.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 27.11.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,99% | - |
| 26.11.2025 | 11,45 | 11,70 | 11,45 | 11,70 | 2,18% | 500,00 |
| 25.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 24.11.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | - |
| 21.11.2025 | 10,65 | 11,50 | 10,65 | 11,45 | 5,53% | 1.200,00 |
| 20.11.2025 | 10,45 | 10,85 | 10,45 | 10,85 | 0,00% | 450,00 |
| 19.11.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -8,05% | - |
| 18.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 14.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 13.11.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,67% | - |
| 12.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,05% | - |
| 11.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 10.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,28% | - |
| 07.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 6,10% | - |
| 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 |