18,475€
-1,47%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,87% | - |
| 07.05.2026 | 18,45 | 18,75 | 18,45 | 18,75 | 0,27% | 100,00 |
| 06.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | - |
| 05.05.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 04.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 30.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | - |
| 29.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.04.2026 | 18,80 | 19,00 | 18,80 | 18,90 | -0,53% | 400,00 |
| 27.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 6,15% | 300,00 |
| 24.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | - |
| 23.04.2026 | 17,30 | 18,25 | 17,30 | 18,25 | 4,29% | 100,00 |
| 22.04.2026 | 16,70 | 18,10 | 16,70 | 17,50 | 7,36% | 200,00 |
| 21.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 20.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 435,00 |
| 17.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 16.04.2026 | 16,35 | 16,50 | 16,35 | 16,50 | 2,17% | 500,00 |
| 15.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 14.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 13.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 10.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | - |
| 09.04.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | - |
| 08.04.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 2,16% | - |
| 07.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 02.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 01.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | - |
| 31.03.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -1,24% | - |
| 30.03.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 27.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 26.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | - |
| 25.03.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 24.03.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | - |
| 23.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,15% | - |
| 20.03.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 0,93% | 385,00 |
| 19.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,13% | - |
| 18.03.2026 | 16,35 | 16,45 | 16,35 | 16,45 | -0,60% | 300,00 |
| 17.03.2026 | 15,95 | 16,55 | 15,95 | 16,55 | 2,48% | 100,00 |
| 16.03.2026 | 16,25 | 16,25 | 16,15 | 16,15 | -1,52% | 695,00 |
| 13.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 12.03.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,92% | 740,00 |
| 11.03.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | - |
| 10.03.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -0,90% | 150,00 |
| 09.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | 900,00 |
| 06.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 05.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 04.03.2026 | 16,75 | 16,85 | 16,70 | 16,70 | -0,60% | 1.100,00 |
| 03.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -1,49% | 750,00 |
| 27.02.2026 | 16,95 | 16,95 | 16,75 | 16,75 | -0,89% | 700,00 |
| 26.02.2026 | 17,05 | 17,05 | 16,90 | 16,90 | -1,17% | 7.660,00 |
| 25.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 23.02.2026 | 16,85 | 17,10 | 16,85 | 17,10 | 1,18% | 100,00 |
| 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 |