17,075€
0,74%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.01.2026 | 15,75 | 15,95 | 15,70 | 15,70 | -0,32% | 16.326,00 |
| 16.01.2026 | 16,00 | 16,00 | 15,75 | 15,75 | -1,56% | 13.471,00 |
| 15.01.2026 | 16,00 | 16,20 | 15,95 | 16,00 | -0,62% | 2.941,00 |
| 14.01.2026 | 16,05 | 16,35 | 16,00 | 16,10 | 0,00% | 2.614,00 |
| 13.01.2026 | 15,85 | 16,15 | 15,75 | 16,10 | 1,58% | 27.862,00 |
| 12.01.2026 | 16,05 | 16,05 | 15,70 | 15,85 | -0,94% | 4.709,00 |
| 09.01.2026 | 16,10 | 16,10 | 15,75 | 16,00 | 0,63% | 2.110,00 |
| 08.01.2026 | 15,75 | 16,15 | 15,70 | 15,90 | 0,95% | 9.421,00 |
| 07.01.2026 | 15,75 | 15,85 | 15,55 | 15,75 | -1,56% | 4.337,00 |
| 06.01.2026 | 15,70 | 16,00 | 14,95 | 16,00 | -0,62% | 15.380,00 |
| 05.01.2026 | 16,15 | 16,15 | 15,40 | 16,10 | -2,13% | 7.507,00 |
| 02.01.2026 | 16,00 | 16,45 | 15,40 | 16,45 | 3,13% | 30.561,00 |
| 30.12.2025 | 15,60 | 16,05 | 15,40 | 15,95 | 1,92% | 7.692,00 |
| 29.12.2025 | 15,95 | 16,20 | 15,50 | 15,65 | 0,64% | 24.330,00 |
| 23.12.2025 | 14,45 | 16,95 | 14,45 | 15,55 | 50,24% | 91.763,00 |
| 22.12.2025 | 10,40 | 10,50 | 10,20 | 10,35 | 0,49% | 889,00 |
| 19.12.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -2,83% | 414,00 |
| 18.12.2025 | 10,50 | 10,70 | 10,50 | 10,60 | 2,91% | 82,00 |
| 17.12.2025 | 10,35 | 10,55 | 10,25 | 10,30 | 0,49% | 3.819,00 |
| 16.12.2025 | 10,15 | 10,40 | 10,15 | 10,25 | -2,84% | 152,00 |
| 15.12.2025 | 10,40 | 10,60 | 10,40 | 10,55 | 0,96% | 739,00 |
| 12.12.2025 | 10,55 | 10,55 | 10,35 | 10,45 | -0,48% | 1.986,00 |
| 11.12.2025 | 10,45 | 10,60 | 10,45 | 10,50 | 1,45% | 529,00 |
| 10.12.2025 | 10,55 | 10,75 | 10,35 | 10,35 | -3,27% | 3.944,00 |
| 09.12.2025 | 10,90 | 11,05 | 10,70 | 10,70 | -3,17% | 9.873,00 |
| 08.12.2025 | 11,25 | 11,25 | 11,05 | 11,05 | -1,34% | 50,00 |
| 05.12.2025 | 11,15 | 11,30 | 11,15 | 11,20 | -0,44% | 634,00 |
| 04.12.2025 | 11,30 | 11,30 | 11,25 | 11,25 | -1,75% | 38,00 |
| 03.12.2025 | 11,15 | 11,45 | 11,15 | 11,45 | 1,33% | 344,00 |
| 02.12.2025 | 11,55 | 11,55 | 11,20 | 11,30 | -2,16% | 1.094,00 |
| 01.12.2025 | 11,20 | 11,80 | 11,20 | 11,55 | 2,67% | 810,00 |
| 28.11.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -1,32% | 2.600,00 |
| 27.11.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,30% | 1.503,00 |
| 26.11.2025 | 11,65 | 11,70 | 11,55 | 11,55 | -0,86% | 1.547,00 |
| 25.11.2025 | 11,70 | 11,70 | 11,60 | 11,65 | -0,85% | 1.259,00 |
| 24.11.2025 | 11,60 | 11,80 | 11,60 | 11,75 | 1,29% | 547,00 |
| 21.11.2025 | 11,15 | 11,65 | 11,05 | 11,60 | 4,50% | 13.689,00 |
| 20.11.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 4,23% | 2.500,00 |
| 19.11.2025 | 11,20 | 11,30 | 10,50 | 10,65 | -6,17% | 4.631,00 |
| 18.11.2025 | 12,05 | 12,05 | 10,90 | 11,35 | -6,97% | 9.049,00 |
| 17.11.2025 | 12,10 | 12,20 | 12,00 | 12,20 | -0,41% | 1.963,00 |
| 14.11.2025 | 12,50 | 12,50 | 12,25 | 12,25 | -1,21% | 329,00 |
| 13.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,20% | 187,00 |
| 12.11.2025 | 12,30 | 12,55 | 12,30 | 12,55 | 3,29% | 1.296,00 |
| 11.11.2025 | 12,40 | 12,40 | 12,15 | 12,15 | -2,41% | 2.721,00 |
| 10.11.2025 | 12,45 | 12,50 | 12,25 | 12,45 | 0,40% | 1.114,00 |
| 07.11.2025 | 12,75 | 12,85 | 12,35 | 12,40 | -3,88% | 8.879,00 |
| 06.11.2025 | 12,70 | 13,05 | 12,60 | 12,90 | 2,38% | 1.808,00 |
| 05.11.2025 | 13,00 | 13,20 | 12,60 | 12,60 | -3,08% | 9.121,00 |
| 04.11.2025 | 12,75 | 13,10 | 12,70 | 13,00 | 1,17% | 17.108,00 |
| 03.11.2025 | 13,05 | 13,25 | 12,80 | 12,85 | -0,39% | 3.413,00 |
| 31.10.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | 1.631,00 |
| 30.10.2025 | 12,75 | 12,75 | 12,50 | 12,60 | 0,00% | 6.684,00 |
| 29.10.2025 | 12,35 | 12,70 | 12,35 | 12,60 | 1,61% | 880,00 |
| 28.10.2025 | 12,55 | 12,60 | 12,30 | 12,40 | -2,75% | 2.316,00 |
| 27.10.2025 | 12,80 | 12,90 | 12,30 | 12,75 | 0,39% | 3.169,00 |
| 24.10.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 1,20% | 395,00 |
| 23.10.2025 | 12,55 | 12,55 | 12,50 | 12,55 | 0,80% | 1.599,00 |
| 22.10.2025 | 12,10 | 12,60 | 12,10 | 12,45 | 2,47% | 3.567,00 |
| 21.10.2025 | 12,10 | 12,15 | 12,00 | 12,15 | 0,83% | 449,00 |
| 20.10.2025 | 12,05 | 12,05 | 12,00 | 12,05 | 0,42% | 850,00 |
| 17.10.2025 | 12,20 | 12,20 | 11,60 | 12,00 | -2,83% | 3.785,00 |
| 16.10.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 15.10.2025 | 12,50 | 12,65 | 12,00 | 12,40 | -1,59% | 8.467,00 |
| 14.10.2025 | 12,70 | 12,70 | 12,55 | 12,60 | 0,00% | 460,00 |
| 13.10.2025 | 12,65 | 13,00 | 12,60 | 12,60 | -1,18% | 6.059,00 |
| 10.10.2025 | 12,80 | 13,10 | 12,75 | 12,75 | -0,78% | 2.626,00 |
| 09.10.2025 | 13,10 | 13,30 | 12,85 | 12,85 | -0,39% | 3.903,00 |
| 08.10.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 1,98% | 4.739,00 |
| 07.10.2025 | 12,55 | 12,70 | 12,50 | 12,65 | 0,40% | 1.314,00 |
| 06.10.2025 | 12,55 | 12,70 | 12,50 | 12,60 | 0,00% | 2.192,00 |
| 03.10.2025 | 12,55 | 12,80 | 12,55 | 12,60 | 2,02% | 5.605,00 |
| 02.10.2025 | 11,75 | 13,00 | 11,75 | 12,35 | 4,22% | 28.028,00 |
| 01.10.2025 | 11,20 | 11,85 | 11,15 | 11,85 | 6,76% | 18.087,00 |
| 30.09.2025 | 10,75 | 11,10 | 10,75 | 11,10 | 4,72% | 4.169,00 |
| 29.09.2025 | 10,00 | 10,90 | 10,00 | 10,60 | 6,64% | 28.298,00 |