Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 20,60 | 20,60 | 19,70 | 19,80 | -4,35% | 32.431,00 |
| 30.09.2026 | 21,10 | 21,20 | 20,70 | 20,70 | -2,82% | 54.591,00 |
| 29.09.2026 | 21,40 | 21,40 | 21,20 | 21,30 | -0,93% | 29.465,00 |
| 28.09.2026 | 21,50 | 21,70 | 21,40 | 21,50 | -2,27% | 32.036,00 |
| 25.09.2026 | 22,30 | 22,30 | 21,90 | 22,00 | 4,76% | 69.999,00 |
| 24.09.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 3.974,00 |
| 23.09.2026 | 21,10 | 21,10 | 21,00 | 21,10 | 0,48% | 1.304,00 |
| 22.09.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 1.164,00 |
| 21.09.2026 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | 4.413,00 |
| 18.09.2026 | 21,10 | 21,10 | 20,80 | 21,10 | 0,48% | 5.402,00 |
| 17.09.2026 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 18.741,00 |
| 16.09.2026 | 21,20 | 21,30 | 20,50 | 21,00 | -1,41% | 19.241,00 |
| 15.09.2026 | 21,20 | 21,40 | 21,00 | 21,30 | 0,95% | 13.669,00 |
| 14.09.2026 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | 2.768,00 |
| 11.09.2026 | 21,00 | 21,30 | 21,00 | 21,20 | 0,47% | 6.283,00 |
| 10.09.2026 | 21,20 | 21,20 | 21,00 | 21,10 | -0,47% | 2.793,00 |
| 09.09.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 2.738,00 |
| 08.09.2026 | 21,30 | 21,40 | 21,20 | 21,40 | 0,94% | 141,00 |
| 07.09.2026 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 2.445,00 |
| 04.09.2026 | 21,20 | 21,40 | 21,20 | 21,30 | 0,00% | 2.924,00 |
| 03.09.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | 6.152,00 |
| 02.09.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -0,47% | 729,00 |
| 01.09.2026 | 21,40 | 21,50 | 21,30 | 21,40 | 0,47% | 11.344,00 |
| 31.08.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 11.178,00 |
| 28.08.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 0,00% | 13.684,00 |
| 27.08.2026 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | 15.042,00 |
| 26.08.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 1.263,00 |
| 25.08.2026 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | 2.752,00 |
| 24.08.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 1,42% | 27.664,00 |
| 21.08.2026 | 20,80 | 21,40 | 20,80 | 21,20 | 2,42% | 56.625,00 |
| 20.08.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | 6.378,00 |
| 19.08.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 26.985,00 |
| 18.08.2026 | 20,70 | 20,70 | 20,60 | 20,70 | 0,00% | 2.914,00 |
| 17.08.2026 | 20,80 | 20,80 | 20,60 | 20,70 | 0,00% | 12.721,00 |
| 14.08.2026 | 20,60 | 20,80 | 20,60 | 20,70 | 0,98% | 6.772,00 |
| 13.08.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 910,00 |
| 12.08.2026 | 20,50 | 20,80 | 20,50 | 20,70 | 1,47% | 5.806,00 |
| 11.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 427,00 |
| 10.08.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | 22.666,00 |
| 07.08.2026 | 20,40 | 20,60 | 20,30 | 20,40 | 0,00% | 18.061,00 |
| 06.08.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | 8.751,00 |
| 05.08.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | 5.455,00 |
| 04.08.2026 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | 11.466,00 |
| 03.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 11.248,00 |
| 31.07.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | 7.962,00 |
| 30.07.2026 | 20,50 | 20,50 | 20,20 | 20,40 | -0,97% | 6.586,00 |
| 29.07.2026 | 20,40 | 20,60 | 20,30 | 20,60 | 0,49% | 15.112,00 |
| 28.07.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,99% | 2.454,00 |
| 27.07.2026 | 20,30 | 20,50 | 20,20 | 20,30 | -0,98% | 9.092,00 |
| 24.07.2026 | 20,40 | 20,60 | 20,40 | 20,50 | -0,49% | 5.679,00 |
| 23.07.2026 | 20,60 | 20,60 | 20,50 | 20,60 | -0,48% | 1.401,00 |
| 22.07.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | 8.023,00 |
| 21.07.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 11.546,00 |
| 20.07.2026 | 20,70 | 20,80 | 20,50 | 20,70 | 0,00% | 10.280,00 |
| 17.07.2026 | 20,60 | 20,90 | 20,60 | 20,70 | -0,48% | 7.720,00 |
| 16.07.2026 | 20,70 | 20,90 | 20,70 | 20,80 | 0,97% | 3.632,00 |
| 15.07.2026 | 20,60 | 20,90 | 20,50 | 20,60 | 0,00% | 6.372,00 |
| 14.07.2026 | 20,40 | 20,80 | 20,40 | 20,60 | -0,48% | 2.876,00 |
| 13.07.2026 | 20,70 | 20,90 | 20,40 | 20,70 | 0,49% | 20.596,00 |
| 10.07.2026 | 20,90 | 20,90 | 20,40 | 20,60 | -1,44% | 4.262,00 |
| 09.07.2026 | 21,50 | 22,00 | 20,70 | 20,90 | 6,91% | 103.234,00 |
| 08.07.2026 | 19,60 | 19,60 | 19,55 | 19,55 | -0,26% | 98,00 |
| 07.07.2026 | 19,55 | 19,65 | 19,50 | 19,60 | 1,29% | 4.820,00 |
| 06.07.2026 | 19,25 | 19,55 | 19,25 | 19,35 | -0,51% | 1.040,00 |
| 03.07.2026 | 19,20 | 19,50 | 19,20 | 19,45 | 1,30% | 1.502,00 |
| 02.07.2026 | 19,30 | 19,30 | 19,10 | 19,20 | 0,52% | 1.763,00 |
| 01.07.2026 | 19,05 | 19,30 | 19,05 | 19,10 | -1,04% | 1.559,00 |
| 30.06.2026 | 19,15 | 19,30 | 19,05 | 19,30 | 0,00% | 3.947,00 |
| 29.06.2026 | 19,30 | 19,45 | 19,05 | 19,30 | 1,31% | 6.817,00 |
| 26.06.2026 | 19,20 | 19,20 | 19,05 | 19,05 | -0,52% | 676,00 |
| 25.06.2026 | 19,05 | 19,20 | 19,00 | 19,15 | 0,26% | 9.038,00 |
| 24.06.2026 | 19,30 | 19,30 | 19,05 | 19,10 | -0,26% | 2.006,00 |
| 23.06.2026 | 19,30 | 19,40 | 19,15 | 19,15 | -0,52% | 2.956,00 |
| 22.06.2026 | 19,05 | 19,25 | 19,00 | 19,25 | 0,79% | 7.594,00 |
| 19.06.2026 | 19,10 | 19,10 | 19,00 | 19,10 | 0,26% | 2.187,00 |
| 18.06.2026 | 19,10 | 19,10 | 19,00 | 19,05 | 0,00% | 8.420,00 |
| 17.06.2026 | 19,05 | 19,10 | 19,00 | 19,05 | -0,26% | 3.530,00 |
| 16.06.2026 | 19,00 | 19,10 | 18,95 | 19,10 | 0,00% | 28.524,00 |
| 15.06.2026 | 19,05 | 19,10 | 18,95 | 19,10 | 0,26% | 10.073,00 |
| 12.06.2026 | 19,00 | 19,15 | 18,85 | 19,05 | 0,26% | 5.976,00 |
| 11.06.2026 | 19,20 | 19,20 | 18,95 | 19,00 | -0,26% | 2.968,00 |
| 10.06.2026 | 18,90 | 19,10 | 18,85 | 19,05 | 0,26% | 4.851,00 |
| 09.06.2026 | 19,40 | 19,40 | 18,85 | 19,00 | -0,52% | 15.380,00 |
| 08.06.2026 | 18,60 | 19,35 | 18,60 | 19,10 | 3,52% | 48.940,00 |
| 05.06.2026 | 18,60 | 18,60 | 18,40 | 18,45 | 0,27% | 13.630,00 |
| 04.06.2026 | 18,45 | 18,60 | 18,40 | 18,40 | -0,27% | 1.336,00 |
| 03.06.2026 | 18,70 | 18,70 | 18,35 | 18,45 | 1,37% | 2.201,00 |
| 02.06.2026 | 18,60 | 18,80 | 18,20 | 18,20 | -1,09% | 9.041,00 |
| 01.06.2026 | 18,00 | 19,10 | 18,00 | 18,40 | 2,51% | 20.590,00 |
| 29.05.2026 | 17,75 | 18,15 | 17,75 | 17,95 | 0,56% | 2.642,00 |
| 28.05.2026 | 17,80 | 17,95 | 17,80 | 17,85 | -1,11% | 1.187,00 |
| 27.05.2026 | 18,15 | 18,20 | 18,05 | 18,05 | -0,28% | 3.005,00 |
| 26.05.2026 | 18,45 | 18,45 | 18,10 | 18,10 | -0,82% | 2.470,00 |
| 25.05.2026 | 18,20 | 18,45 | 18,20 | 18,25 | 1,11% | 5.840,00 |
| 22.05.2026 | 17,95 | 18,20 | 17,95 | 18,05 | 1,12% | 6.591,00 |
| 21.05.2026 | 17,85 | 17,85 | 17,75 | 17,85 | -1,65% | 2.944,00 |
| 20.05.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 1,11% | 945,00 |
| 19.05.2026 | 18,25 | 18,25 | 17,90 | 17,95 | -0,28% | 12.756,00 |
| 18.05.2026 | 18,30 | 18,30 | 17,95 | 18,00 | -0,28% | 2.523,00 |
| 15.05.2026 | 18,25 | 18,25 | 18,05 | 18,05 | -1,37% | 1.618,00 |