14,250€
1,42%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,45 | 15,83 | 13,70 | 14,55 | 1,22% | 8.800,00 |
| 24.04.2025 | 15,73 | 15,98 | 14,28 | 14,38 | -8,44% | - |
| 23.04.2025 | 16,13 | 16,33 | 15,65 | 15,70 | -2,03% | - |
| 22.04.2025 | 16,20 | 16,30 | 15,95 | 16,03 | -1,69% | - |
| 17.04.2025 | 16,38 | 16,70 | 16,23 | 16,30 | 0,46% | - |
| 16.04.2025 | 16,08 | 16,38 | 15,48 | 16,23 | 0,31% | - |
| 15.04.2025 | 16,15 | 16,28 | 15,88 | 16,18 | 0,15% | - |
| 14.04.2025 | 16,10 | 16,28 | 15,60 | 16,15 | 1,10% | - |
| 11.04.2025 | 16,30 | 17,68 | 15,80 | 15,98 | -1,54% | - |
| 10.04.2025 | 16,05 | 17,40 | 15,50 | 16,23 | 2,69% | - |
| 09.04.2025 | 15,30 | 17,75 | 15,00 | 15,80 | 3,27% | 4.800,00 |
| 08.04.2025 | 15,08 | 15,50 | 14,70 | 15,30 | 2,34% | 1.520,00 |
| 07.04.2025 | 15,88 | 15,95 | 14,43 | 14,95 | -4,63% | 13.350,00 |
| 04.04.2025 | 15,68 | 15,80 | 15,15 | 15,68 | 0,48% | - |
| 03.04.2025 | 15,60 | 15,85 | 15,28 | 15,60 | -1,89% | - |
| 02.04.2025 | 15,88 | 16,15 | 15,68 | 15,90 | 0,00% | 1.300,00 |
| 01.04.2025 | 16,65 | 16,65 | 15,50 | 15,90 | -6,61% | 6.700,00 |
| 31.03.2025 | 17,00 | 17,18 | 16,08 | 17,03 | -0,15% | - |
| 28.03.2025 | 17,88 | 18,00 | 17,05 | 17,05 | -5,28% | - |
| 27.03.2025 | 18,28 | 18,43 | 17,30 | 18,00 | -1,64% | - |
| 26.03.2025 | 18,40 | 18,55 | 18,28 | 18,30 | -0,81% | - |
| 25.03.2025 | 18,50 | 18,63 | 18,25 | 18,45 | -0,40% | - |
| 24.03.2025 | 18,85 | 19,38 | 18,35 | 18,53 | -3,14% | - |
| 21.03.2025 | 19,65 | 19,95 | 18,23 | 19,13 | -3,29% | 602,00 |
| 20.03.2025 | 20,28 | 20,45 | 19,58 | 19,78 | -2,71% | - |
| 19.03.2025 | 20,30 | 20,55 | 19,95 | 20,33 | -0,61% | - |
| 18.03.2025 | 19,63 | 20,55 | 19,43 | 20,45 | 4,47% | - |
| 17.03.2025 | 19,30 | 19,95 | 19,15 | 19,58 | 0,38% | - |
| 14.03.2025 | 19,25 | 19,60 | 19,15 | 19,50 | 1,17% | - |
| 13.03.2025 | 19,38 | 19,85 | 19,08 | 19,28 | -0,77% | - |
| 12.03.2025 | 19,70 | 19,93 | 19,35 | 19,43 | -1,65% | - |
| 11.03.2025 | 19,93 | 19,98 | 19,28 | 19,75 | -1,00% | - |
| 10.03.2025 | 19,78 | 22,00 | 19,48 | 19,95 | 1,01% | 765,00 |
| 07.03.2025 | 23,25 | 24,35 | 19,25 | 19,75 | -15,78% | - |
| 06.03.2025 | 23,40 | 24,05 | 23,20 | 23,45 | 0,21% | - |
| 05.03.2025 | 22,75 | 23,75 | 22,70 | 23,40 | 2,63% | - |
| 04.03.2025 | 23,15 | 23,15 | 22,60 | 22,80 | -1,30% | - |
| 03.03.2025 | 23,85 | 24,05 | 23,00 | 23,10 | -2,53% | - |
| 28.02.2025 | 24,10 | 25,10 | 23,55 | 23,70 | -2,47% | - |
| 27.02.2025 | 24,60 | 24,85 | 23,30 | 24,30 | -1,02% | - |
| 26.02.2025 | 24,70 | 24,80 | 24,15 | 24,55 | -0,61% | - |
| 25.02.2025 | 23,60 | 24,70 | 23,45 | 24,70 | 5,33% | - |
| 24.02.2025 | 23,10 | 23,75 | 22,45 | 23,45 | 3,99% | 1.450,00 |
| 21.02.2025 | 22,75 | 23,55 | 22,35 | 22,55 | -0,88% | - |
| 20.02.2025 | 23,55 | 23,60 | 22,55 | 22,75 | -3,40% | 3.840,00 |
| 19.02.2025 | 24,65 | 24,65 | 23,50 | 23,55 | -4,27% | - |
| 18.02.2025 | 24,60 | 24,95 | 24,45 | 24,60 | -0,81% | 1.760,00 |
| 17.02.2025 | 25,10 | 25,15 | 24,50 | 24,80 | -1,78% | - |
| 14.02.2025 | 25,05 | 25,40 | 25,05 | 25,25 | 0,60% | 4.796,00 |
| 13.02.2025 | 25,00 | 25,15 | 24,75 | 25,10 | 0,80% | 2.193,00 |
| 12.02.2025 | 24,85 | 24,95 | 24,70 | 24,90 | 0,20% | - |
| 11.02.2025 | 24,95 | 25,00 | 24,60 | 24,85 | -0,40% | 14.790,00 |
| 10.02.2025 | 25,20 | 25,35 | 24,80 | 24,95 | -0,60% | 4.200,00 |
| 07.02.2025 | 26,65 | 26,75 | 25,05 | 25,10 | -6,17% | - |
| 06.02.2025 | 27,05 | 27,25 | 26,70 | 26,75 | -0,93% | - |
| 05.02.2025 | 26,85 | 28,25 | 26,75 | 27,00 | 0,19% | - |
| 04.02.2025 | 26,35 | 28,15 | 25,65 | 26,95 | 1,89% | - |
| 03.02.2025 | 27,85 | 28,50 | 25,05 | 26,45 | -5,20% | - |
| 31.01.2025 | 25,50 | 29,40 | 25,45 | 27,90 | 9,41% | 4.304,00 |
| 30.01.2025 | 25,30 | 26,60 | 25,20 | 25,50 | 0,79% | - |
| 29.01.2025 | 24,60 | 26,45 | 24,60 | 25,30 | 2,85% | - |
| 28.01.2025 | 24,15 | 26,00 | 24,10 | 24,60 | 1,23% | - |
| 27.01.2025 | 24,25 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 24.01.2025 | 23,95 | 26,10 | 23,90 | 24,30 | 0,83% | 5.000,00 |
| 23.01.2025 | 23,95 | 25,90 | 23,95 | 24,10 | 0,21% | - |
| 22.01.2025 | 23,85 | 25,90 | 23,80 | 24,05 | 0,63% | - |
| 21.01.2025 | 23,85 | 23,95 | 23,75 | 23,90 | -0,21% | - |
| 20.01.2025 | 24,65 | 24,65 | 23,70 | 23,95 | 0,00% | - |
| 17.01.2025 | 23,80 | 24,05 | 23,75 | 23,95 | 0,42% | - |
| 16.01.2025 | 24,40 | 25,80 | 23,55 | 23,85 | -1,65% | - |
| 15.01.2025 | 23,80 | 24,60 | 23,65 | 24,25 | 1,46% | 1.208,00 |
| 14.01.2025 | 24,25 | 25,90 | 23,80 | 23,90 | -1,44% | - |
| 13.01.2025 | 24,00 | 25,90 | 23,60 | 24,25 | 0,62% | - |
| 10.01.2025 | 23,60 | 24,10 | 23,55 | 24,10 | 2,12% | 1.350,00 |
| 09.01.2025 | 23,45 | 23,65 | 23,35 | 23,60 | 0,64% | - |
| 08.01.2025 | 23,25 | 23,65 | 23,10 | 23,45 | 0,86% | - |
| 07.01.2025 | 23,45 | 23,70 | 23,15 | 23,25 | -0,64% | - |
| 06.01.2025 | 23,35 | 23,55 | 23,10 | 23,40 | 0,43% | - |
| 03.01.2025 | 23,95 | 25,50 | 23,30 | 23,30 | -2,71% | - |
| 02.01.2025 | 23,30 | 25,90 | 23,25 | 23,95 | 3,23% | - |
| 30.12.2024 | 23,30 | 23,65 | 23,05 | 23,20 | -0,43% | 7.200,00 |
| 27.12.2024 | 23,60 | 25,95 | 22,65 | 23,30 | -2,31% | - |
| 23.12.2024 | 24,70 | 24,70 | 23,25 | 23,85 | -3,44% | 4.760,00 |
| 20.12.2024 | 24,05 | 25,90 | 23,70 | 24,70 | 2,49% | 3.200,00 |
| 19.12.2024 | 24,10 | 24,30 | 23,95 | 24,10 | 0,00% | - |
| 18.12.2024 | 23,65 | 24,25 | 23,45 | 24,10 | 2,12% | - |
| 17.12.2024 | 24,25 | 26,00 | 23,40 | 23,60 | -1,46% | - |
| 16.12.2024 | 24,35 | 25,90 | 23,85 | 23,95 | -2,04% | - |
| 13.12.2024 | 23,60 | 26,05 | 23,40 | 24,45 | 3,38% | - |
| 12.12.2024 | 23,95 | 24,00 | 23,35 | 23,65 | -1,05% | - |
| 11.12.2024 | 23,45 | 23,90 | 23,20 | 23,90 | 1,70% | - |
| 10.12.2024 | 23,15 | 25,60 | 22,80 | 23,50 | 1,73% | - |
| 09.12.2024 | 23,95 | 25,85 | 21,90 | 23,10 | -3,95% | - |
| 06.12.2024 | 23,35 | 24,55 | 23,10 | 24,05 | 2,56% | - |
| 05.12.2024 | 23,80 | 24,50 | 23,20 | 23,45 | -1,88% | - |
| 04.12.2024 | 23,00 | 24,50 | 22,60 | 23,90 | 3,46% | 4.802,00 |
| 03.12.2024 | 23,10 | 23,95 | 22,50 | 23,10 | 0,00% | - |
| 02.12.2024 | 22,85 | 23,80 | 22,65 | 23,10 | 0,65% | 3.525,00 |
| 29.11.2024 | 21,75 | 24,00 | 21,70 | 22,95 | 5,52% | 6.400,00 |
| 28.11.2024 | 21,45 | 23,15 | 21,35 | 21,75 | 0,69% | 1.450,00 |