16,500€
-0,90%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 21.10.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 20.10.2026 | 16,60 | 16,75 | 16,60 | 16,75 | -3,74% | 100,00 |
| 19.10.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | - |
| 16.10.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -3,32% | 150,00 |
| 15.10.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 14.10.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,13% | - |
| 13.10.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -2,50% | - |
| 12.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 09.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 08.10.2026 | 18,25 | 18,40 | 18,25 | 18,40 | 0,82% | 100,00 |
| 07.10.2026 | 19,05 | 19,05 | 18,25 | 18,25 | -6,17% | 800,00 |
| 06.10.2026 | 19,35 | 19,80 | 19,35 | 19,45 | 0,78% | 400,00 |
| 05.10.2026 | 18,70 | 19,50 | 18,70 | 19,30 | -2,03% | 1.158,00 |
| 02.10.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 01.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 30.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.09.2026 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 150,00 |
| 28.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -4,91% | - |
| 25.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 7,18% | 100,00 |
| 24.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 23.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 21.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 18.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 17.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 16.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 15.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 14.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 10.09.2026 | 21,00 | 21,10 | 21,00 | 21,10 | -0,47% | 100,00 |
| 09.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 08.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 07.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 04.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 03.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 31.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 28.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.08.2026 | 21,10 | 21,40 | 21,10 | 21,40 | 0,00% | 50,00 |
| 25.08.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,93% | 200,00 |
| 24.08.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,41% | 1.311,00 |
| 21.08.2026 | 20,60 | 21,30 | 20,60 | 21,30 | 2,90% | 100,00 |
| 20.08.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | 69,00 |
| 19.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 18.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 17.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 14.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 13.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 12.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 11.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 10.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 07.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 06.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 05.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 04.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 03.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 31.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 30.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 29.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 28.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 24.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 23.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 22.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 21.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 20.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 17.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 16.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 15.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 14.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 10.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 09.07.2026 | 19,35 | 21,50 | 19,35 | 21,30 | 10,36% | 500,00 |
| 08.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 07.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 06.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 730,00 |
| 03.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 02.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,81% | - |
| 01.07.2026 | 19,10 | 19,35 | 19,10 | 19,35 | 1,57% | 200,00 |
| 30.06.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,55% | 60,00 |
| 29.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 2,38% | - |
| 26.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 25.06.2026 | 18,95 | 19,05 | 18,95 | 19,05 | -0,78% | 100,00 |
| 24.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 23.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 22.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | 200,00 |
| 19.06.2026 | 18,90 | 19,05 | 18,90 | 19,05 | 0,53% | 100,00 |
| 18.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 17.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 16.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 15.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 12.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 11.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 10.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,31% | - |
| 09.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 08.06.2026 | 19,50 | 19,50 | 19,30 | 19,30 | -4,46% | 200,00 |
| 05.06.2026 | 18,25 | 20,20 | 18,25 | 20,20 | 9,78% | 197,00 |