9,995€
0,35%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 9,96 | 10,00 | 9,74 | 9,94 | -0,20% | 9.439,00 |
| 25.09.2025 | 9,50 | 9,96 | 9,40 | 9,96 | 3,75% | 10.938,00 |
| 24.09.2025 | 9,66 | 9,66 | 9,48 | 9,60 | 0,63% | 4.463,00 |
| 23.09.2025 | 9,60 | 9,60 | 9,54 | 9,54 | 0,42% | 1.441,00 |
| 22.09.2025 | 9,90 | 9,90 | 9,50 | 9,50 | -5,00% | 504,00 |
| 19.09.2025 | 10,05 | 10,05 | 9,80 | 10,00 | 1,42% | 6.919,00 |
| 18.09.2025 | 9,98 | 10,10 | 9,80 | 9,86 | -1,00% | 23.336,00 |
| 17.09.2025 | 9,98 | 10,05 | 9,88 | 9,96 | 0,20% | 8.846,00 |
| 16.09.2025 | 10,00 | 10,00 | 9,70 | 9,94 | 0,20% | 4.805,00 |
| 15.09.2025 | 9,70 | 9,96 | 9,60 | 9,92 | 2,90% | 6.304,00 |
| 12.09.2025 | 9,22 | 9,88 | 9,22 | 9,64 | -6,86% | 7.003,00 |
| 05.09.2025 | 10,45 | 10,70 | 10,20 | 10,35 | -0,96% | 8.248,00 |
| 04.09.2025 | 10,85 | 10,95 | 10,45 | 10,45 | -3,24% | 12.697,00 |
| 03.09.2025 | 10,80 | 10,80 | 10,40 | 10,80 | -1,37% | 20.604,00 |
| 02.09.2025 | 10,65 | 10,95 | 10,60 | 10,95 | 1,86% | 27.165,00 |
| 01.09.2025 | 11,00 | 11,00 | 10,60 | 10,75 | -1,83% | 6.055,00 |
| 29.08.2025 | 10,75 | 11,20 | 10,75 | 10,95 | 0,46% | 5.543,00 |
| 28.08.2025 | 11,20 | 11,35 | 10,90 | 10,90 | -0,91% | 7.223,00 |
| 27.08.2025 | 11,10 | 11,25 | 10,85 | 11,00 | -0,90% | 17.434,00 |
| 26.08.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,45% | 3.352,00 |
| 25.08.2025 | 11,15 | 11,40 | 11,15 | 11,15 | -0,45% | 1.485,00 |
| 22.08.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | 2.955,00 |
| 21.08.2025 | 11,35 | 11,85 | 11,10 | 11,50 | 2,22% | 10.925,00 |
| 20.08.2025 | 11,65 | 11,65 | 11,25 | 11,25 | -2,17% | 2.799,00 |
| 19.08.2025 | 11,70 | 11,80 | 11,50 | 11,50 | -2,13% | 3.587,00 |
| 18.08.2025 | 11,90 | 12,05 | 10,80 | 11,75 | -1,26% | 13.416,00 |
| 15.08.2025 | 11,90 | 12,45 | 11,90 | 11,90 | 0,42% | 7.986,00 |
| 14.08.2025 | 12,95 | 12,95 | 11,05 | 11,85 | -7,78% | 23.535,00 |
| 13.08.2025 | 12,85 | 13,20 | 12,85 | 12,85 | -1,15% | 6.292,00 |
| 12.08.2025 | 13,05 | 13,30 | 13,00 | 13,00 | 1,56% | 2.317,00 |
| 11.08.2025 | 13,15 | 13,25 | 12,80 | 12,80 | -3,40% | 3.426,00 |
| 08.08.2025 | 12,80 | 13,70 | 12,80 | 13,25 | 2,71% | 9.299,00 |
| 07.08.2025 | 13,05 | 13,15 | 12,50 | 12,90 | -2,27% | 12.058,00 |
| 06.08.2025 | 13,50 | 13,60 | 13,15 | 13,20 | 3,12% | 6.232,00 |
| 05.08.2025 | 12,65 | 13,05 | 12,65 | 12,80 | 0,79% | 3.088,00 |
| 04.08.2025 | 12,70 | 12,90 | 12,50 | 12,70 | -0,78% | 6.765,00 |
| 01.08.2025 | 13,20 | 13,30 | 12,80 | 12,80 | -2,29% | 2.806,00 |
| 31.07.2025 | 12,85 | 13,25 | 12,85 | 13,10 | 1,16% | 6.705,00 |
| 30.07.2025 | 12,90 | 13,30 | 12,90 | 12,95 | -1,15% | 6.260,00 |
| 29.07.2025 | 13,25 | 13,40 | 13,05 | 13,10 | -2,24% | 1.146,00 |
| 28.07.2025 | 13,25 | 13,60 | 13,15 | 13,40 | 1,52% | 4.743,00 |
| 25.07.2025 | 13,00 | 13,25 | 12,80 | 13,20 | 2,72% | 5.863,00 |
| 24.07.2025 | 13,45 | 13,45 | 12,70 | 12,85 | -3,38% | 4.519,00 |
| 23.07.2025 | 13,60 | 13,60 | 13,25 | 13,30 | -0,37% | 462,00 |
| 22.07.2025 | 13,50 | 13,60 | 13,35 | 13,35 | -1,11% | 6.167,00 |
| 21.07.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 1,12% | 8.809,00 |
| 18.07.2025 | 13,70 | 13,70 | 13,05 | 13,35 | -2,20% | 7.499,00 |
| 17.07.2025 | 13,40 | 14,70 | 13,40 | 13,65 | -2,50% | 21.392,00 |
| 16.07.2025 | 14,25 | 14,30 | 14,00 | 14,00 | 0,00% | 1.707,00 |
| 15.07.2025 | 14,10 | 14,15 | 14,00 | 14,00 | -1,75% | 1.753,00 |
| 14.07.2025 | 14,30 | 15,00 | 14,25 | 14,25 | -1,04% | 4.017,00 |
| 11.07.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 0,35% | 1.800,00 |
| 10.07.2025 | 13,95 | 14,60 | 13,95 | 14,35 | 1,77% | 2.316,00 |
| 09.07.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -2,76% | 4.763,00 |
| 08.07.2025 | 14,20 | 14,50 | 13,90 | 14,50 | 1,40% | 5.675,00 |
| 07.07.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 1.150,00 |
| 04.07.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,05% | 3.880,00 |
| 03.07.2025 | 14,50 | 14,50 | 14,25 | 14,25 | -1,72% | 2.678,00 |
| 02.07.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,84% | 103,00 |
| 01.07.2025 | 14,40 | 14,60 | 14,10 | 14,10 | -2,76% | 5.707,00 |
| 30.06.2025 | 14,75 | 15,05 | 14,50 | 14,50 | 0,00% | 6.128,00 |
| 27.06.2025 | 14,75 | 14,85 | 14,50 | 14,50 | 0,69% | 2.645,00 |
| 26.06.2025 | 14,60 | 14,65 | 13,70 | 14,40 | -2,37% | 4.811,00 |
| 25.06.2025 | 14,20 | 14,95 | 13,45 | 14,75 | 3,51% | 30.081,00 |
| 24.06.2025 | 14,05 | 14,55 | 13,95 | 14,25 | 1,06% | 4.291,00 |
| 23.06.2025 | 14,15 | 14,45 | 14,05 | 14,10 | 0,36% | 2.612,00 |
| 20.06.2025 | 13,90 | 14,35 | 13,90 | 14,05 | 1,44% | 2.333,00 |
| 19.06.2025 | 14,10 | 14,10 | 13,85 | 13,85 | -1,07% | 3.275,00 |
| 18.06.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -3,11% | 628,00 |
| 17.06.2025 | 13,80 | 14,80 | 13,75 | 14,45 | 3,96% | 6.730,00 |
| 16.06.2025 | 14,20 | 14,40 | 13,90 | 13,90 | -2,80% | 29.713,00 |
| 13.06.2025 | 14,35 | 14,95 | 14,25 | 14,30 | -3,05% | 2.989,00 |
| 12.06.2025 | 14,95 | 15,00 | 14,25 | 14,75 | -1,34% | 5.273,00 |
| 11.06.2025 | 14,80 | 15,10 | 14,60 | 14,95 | 2,40% | 5.055,00 |
| 10.06.2025 | 14,85 | 15,10 | 14,60 | 14,60 | -1,68% | 3.862,00 |
| 09.06.2025 | 14,90 | 15,05 | 14,85 | 14,85 | -0,34% | 897,00 |
| 06.06.2025 | 14,85 | 15,20 | 14,85 | 14,90 | -1,00% | 1.826,00 |
| 05.06.2025 | 14,85 | 15,05 | 14,80 | 15,05 | 1,35% | 6.613,00 |
| 04.06.2025 | 14,60 | 14,90 | 14,60 | 14,85 | 0,68% | 1.381,00 |
| 03.06.2025 | 15,00 | 15,05 | 14,75 | 14,75 | -1,67% | 7.186,00 |
| 02.06.2025 | 15,15 | 15,30 | 14,70 | 15,00 | -2,28% | 3.553,00 |
| 30.05.2025 | 14,85 | 15,75 | 14,80 | 15,35 | 7,34% | 14.180,00 |
| 29.05.2025 | 14,75 | 14,75 | 14,30 | 14,30 | -1,72% | 1.051,00 |
| 28.05.2025 | 14,50 | 14,90 | 14,40 | 14,55 | -1,02% | 5.803,00 |
| 27.05.2025 | 14,65 | 14,70 | 14,50 | 14,70 | 0,00% | 5.043,00 |
| 26.05.2025 | 14,50 | 14,80 | 14,25 | 14,70 | 0,34% | 7.983,00 |
| 23.05.2025 | 14,80 | 14,90 | 14,35 | 14,65 | 0,69% | 4.641,00 |
| 22.05.2025 | 14,80 | 15,10 | 14,55 | 14,55 | -0,68% | 8.831,00 |
| 21.05.2025 | 14,65 | 14,90 | 14,60 | 14,65 | -0,68% | 4.446,00 |
| 20.05.2025 | 14,75 | 14,85 | 14,45 | 14,75 | 0,00% | 7.040,00 |
| 19.05.2025 | 15,00 | 15,30 | 14,35 | 14,75 | -1,34% | 15.700,00 |
| 16.05.2025 | 14,95 | 15,50 | 14,80 | 14,95 | 0,34% | 10.163,00 |
| 15.05.2025 | 14,90 | 15,05 | 14,55 | 14,90 | 2,05% | 18.470,00 |
| 14.05.2025 | 14,90 | 15,00 | 14,60 | 14,60 | -0,68% | 6.065,00 |
| 13.05.2025 | 14,80 | 14,95 | 14,70 | 14,70 | -0,68% | 6.642,00 |
| 12.05.2025 | 14,80 | 15,00 | 14,45 | 14,80 | -1,00% | 6.168,00 |
| 09.05.2025 | 14,65 | 15,00 | 14,65 | 14,95 | 2,75% | 6.398,00 |
| 08.05.2025 | 15,55 | 16,25 | 14,35 | 14,55 | -11,01% | 17.494,00 |
| 07.05.2025 | 16,15 | 16,65 | 16,00 | 16,35 | -0,30% | 3.307,00 |
| 06.05.2025 | 16,50 | 16,80 | 16,35 | 16,40 | -1,50% | 5.777,00 |