Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 18,20 | 18,30 | 18,15 | 18,30 | 0,83% | 612,00 |
| 13.05.2026 | 18,60 | 18,70 | 18,10 | 18,15 | -2,16% | 6.376,00 |
| 12.05.2026 | 18,35 | 18,55 | 18,35 | 18,55 | 1,64% | 2.814,00 |
| 11.05.2026 | 18,70 | 18,70 | 18,25 | 18,25 | -1,08% | 1.309,00 |
| 08.05.2026 | 18,50 | 18,50 | 18,45 | 18,45 | -0,54% | 2.454,00 |
| 07.05.2026 | 18,70 | 18,80 | 18,30 | 18,55 | -1,59% | 7.594,00 |
| 06.05.2026 | 19,00 | 19,00 | 18,70 | 18,85 | -0,26% | 635,00 |
| 05.05.2026 | 18,90 | 18,95 | 18,80 | 18,90 | 0,80% | 1.043,00 |
| 04.05.2026 | 18,90 | 18,90 | 18,50 | 18,75 | -0,53% | 1.829,00 |
| 30.04.2026 | 18,80 | 18,85 | 18,80 | 18,85 | -0,53% | 593,00 |
| 29.04.2026 | 18,90 | 19,15 | 18,70 | 18,95 | -1,30% | 8.973,00 |
| 28.04.2026 | 18,90 | 19,20 | 18,85 | 19,20 | 2,40% | 8.840,00 |
| 27.04.2026 | 18,95 | 19,30 | 18,35 | 18,75 | -2,60% | 49.334,00 |
| 24.04.2026 | 17,90 | 19,55 | 17,90 | 19,25 | 6,35% | 24.127,00 |
| 23.04.2026 | 17,50 | 18,25 | 17,50 | 18,10 | 2,26% | 12.986,00 |
| 22.04.2026 | 16,85 | 17,75 | 16,80 | 17,70 | 4,42% | 9.586,00 |
| 21.04.2026 | 16,50 | 16,95 | 16,50 | 16,95 | 2,73% | 7.205,00 |
| 20.04.2026 | 16,75 | 17,05 | 16,45 | 16,50 | -2,94% | 6.651,00 |
| 17.04.2026 | 16,70 | 17,10 | 16,60 | 17,00 | 2,41% | 4.058,00 |
| 16.04.2026 | 16,50 | 16,65 | 16,40 | 16,60 | 0,61% | 1.729,00 |
| 15.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | 1.260,00 |
| 14.04.2026 | 16,25 | 16,40 | 16,20 | 16,35 | 0,62% | 1.187,00 |
| 13.04.2026 | 16,40 | 16,50 | 16,25 | 16,25 | -1,52% | 3.206,00 |
| 10.04.2026 | 16,50 | 16,65 | 16,50 | 16,50 | -0,60% | 1.267,00 |
| 09.04.2026 | 16,95 | 17,10 | 16,60 | 16,60 | -1,78% | 1.062,00 |
| 08.04.2026 | 16,70 | 17,00 | 16,40 | 16,90 | 1,81% | 9.981,00 |
| 07.04.2026 | 16,35 | 16,60 | 16,35 | 16,60 | 1,84% | 2.264,00 |
| 02.04.2026 | 16,35 | 16,55 | 16,25 | 16,30 | -1,51% | 4.974,00 |
| 01.04.2026 | 16,10 | 16,55 | 16,10 | 16,55 | 0,91% | 9.429,00 |
| 31.03.2026 | 16,10 | 16,50 | 15,90 | 16,40 | 2,18% | 14.468,00 |
| 30.03.2026 | 16,30 | 16,35 | 15,90 | 16,05 | -1,83% | 9.932,00 |
| 27.03.2026 | 16,35 | 16,50 | 16,30 | 16,35 | 0,00% | 25.917,00 |
| 26.03.2026 | 16,10 | 16,35 | 16,10 | 16,35 | 1,24% | 10.363,00 |
| 25.03.2026 | 15,90 | 16,20 | 15,90 | 16,15 | 2,22% | 6.566,00 |
| 24.03.2026 | 16,00 | 16,00 | 15,75 | 15,80 | -1,25% | 5.168,00 |
| 23.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 4.525,00 |
| 20.03.2026 | 16,10 | 16,35 | 16,10 | 16,20 | 0,62% | 598,00 |
| 19.03.2026 | 16,30 | 16,35 | 16,10 | 16,10 | -1,23% | 2.523,00 |
| 18.03.2026 | 16,60 | 16,60 | 16,10 | 16,30 | -0,31% | 11.825,00 |
| 17.03.2026 | 16,15 | 16,55 | 16,15 | 16,35 | 1,24% | 9.110,00 |
| 16.03.2026 | 16,45 | 16,45 | 16,00 | 16,15 | -2,12% | 17.023,00 |
| 13.03.2026 | 16,55 | 16,60 | 16,50 | 16,50 | -0,90% | 13.140,00 |
| 12.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | 9,00 |
| 11.03.2026 | 16,60 | 16,80 | 16,55 | 16,70 | 0,00% | 166,00 |
| 10.03.2026 | 16,65 | 16,70 | 16,55 | 16,70 | -0,30% | 23.742,00 |
| 09.03.2026 | 16,75 | 16,75 | 16,60 | 16,75 | -0,89% | 5.522,00 |
| 06.03.2026 | 16,75 | 16,90 | 16,75 | 16,90 | 0,00% | 362,00 |
| 05.03.2026 | 16,85 | 16,90 | 16,75 | 16,90 | 0,00% | 3.060,00 |
| 04.03.2026 | 16,80 | 16,90 | 16,75 | 16,90 | 0,60% | 10.816,00 |
| 03.03.2026 | 16,90 | 17,00 | 16,80 | 16,80 | -0,59% | 2.892,00 |
| 02.03.2026 | 16,75 | 17,10 | 16,70 | 16,90 | -0,29% | 2.752,00 |
| 27.02.2026 | 17,00 | 17,35 | 16,65 | 16,95 | -0,88% | 22.612,00 |
| 26.02.2026 | 17,05 | 17,10 | 16,90 | 17,10 | -0,58% | 7.460,00 |
| 25.02.2026 | 17,30 | 17,30 | 17,10 | 17,20 | 0,88% | 355,00 |
| 24.02.2026 | 17,35 | 17,50 | 17,05 | 17,05 | -1,45% | 1.514,00 |
| 23.02.2026 | 16,95 | 17,30 | 16,95 | 17,30 | 2,37% | 13.915,00 |
| 20.02.2026 | 16,95 | 16,95 | 16,85 | 16,90 | -0,29% | 752,00 |
| 19.02.2026 | 17,00 | 17,40 | 16,95 | 16,95 | -0,59% | 1.543,00 |
| 18.02.2026 | 16,85 | 17,65 | 16,85 | 17,05 | 0,89% | 5.608,00 |
| 17.02.2026 | 17,15 | 17,15 | 16,85 | 16,90 | -0,29% | 3.786,00 |
| 16.02.2026 | 16,85 | 17,80 | 16,80 | 16,95 | -0,59% | 2.411,00 |
| 13.02.2026 | 16,65 | 17,55 | 16,60 | 17,05 | 1,19% | 14.604,00 |
| 12.02.2026 | 16,75 | 17,00 | 16,25 | 16,85 | 0,60% | 8.311,00 |
| 11.02.2026 | 17,00 | 17,00 | 16,50 | 16,75 | -2,33% | 16.271,00 |
| 10.02.2026 | 17,00 | 17,30 | 16,95 | 17,15 | 0,88% | 6.220,00 |
| 09.02.2026 | 16,80 | 17,00 | 16,50 | 17,00 | 1,80% | 14.478,00 |
| 06.02.2026 | 16,60 | 16,85 | 16,50 | 16,70 | -0,30% | 8.922,00 |
| 05.02.2026 | 16,95 | 17,25 | 16,75 | 16,75 | -2,33% | 9.215,00 |
| 04.02.2026 | 17,00 | 17,25 | 16,90 | 17,15 | 0,00% | 1.029,00 |
| 03.02.2026 | 17,25 | 17,30 | 16,90 | 17,15 | -1,44% | 9.434,00 |
| 02.02.2026 | 17,25 | 17,50 | 17,00 | 17,40 | 0,00% | 7.773,00 |
| 30.01.2026 | 17,25 | 17,40 | 17,20 | 17,40 | 2,65% | 2.487,00 |
| 29.01.2026 | 17,00 | 17,10 | 16,95 | 16,95 | -0,29% | 321,00 |
| 28.01.2026 | 17,55 | 17,55 | 17,00 | 17,00 | -2,02% | 3.401,00 |
| 27.01.2026 | 16,80 | 17,65 | 16,75 | 17,35 | 2,97% | 2.801,00 |
| 26.01.2026 | 16,75 | 17,10 | 16,70 | 16,85 | 1,51% | 3.044,00 |
| 23.01.2026 | 15,70 | 16,60 | 15,70 | 16,60 | 5,06% | 17.559,00 |
| 22.01.2026 | 15,85 | 16,00 | 15,35 | 15,80 | 0,64% | 8.161,00 |
| 21.01.2026 | 16,10 | 16,10 | 15,70 | 15,70 | -1,88% | 4.450,00 |
| 20.01.2026 | 15,75 | 16,10 | 15,75 | 16,00 | 1,91% | 13.410,00 |