13,000€
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 12,63 | 13,10 | 12,58 | 13,00 | 0,19% | - |
| 05.11.2025 | 12,93 | 13,10 | 12,85 | 12,98 | -1,89% | 5.200,00 |
| 04.11.2025 | 12,80 | 13,43 | 12,70 | 13,23 | 5,80% | 600,00 |
| 03.11.2025 | 12,83 | 13,23 | 12,50 | 12,50 | -1,19% | 13.000,00 |
| 31.10.2025 | 12,58 | 12,90 | 12,55 | 12,65 | 3,27% | - |
| 30.10.2025 | 12,58 | 12,88 | 12,25 | 12,25 | -2,97% | - |
| 29.10.2025 | 12,50 | 12,63 | 12,38 | 12,63 | 5,21% | - |
| 28.10.2025 | 12,70 | 12,78 | 12,00 | 12,00 | -3,23% | - |
| 27.10.2025 | 12,40 | 12,88 | 12,25 | 12,40 | 0,40% | - |
| 24.10.2025 | 12,40 | 12,58 | 12,20 | 12,35 | -0,40% | 16.500,00 |
| 23.10.2025 | 12,35 | 12,58 | 12,25 | 12,40 | -0,40% | 33.200,00 |
| 22.10.2025 | 12,05 | 12,45 | 11,98 | 12,45 | 4,18% | - |
| 21.10.2025 | 12,03 | 12,18 | 11,95 | 11,95 | 2,14% | - |
| 20.10.2025 | 12,05 | 12,08 | 11,70 | 11,70 | 0,43% | - |
| 17.10.2025 | 12,30 | 12,33 | 10,75 | 11,65 | -3,72% | 740,00 |
| 16.10.2025 | 12,40 | 12,43 | 12,10 | 12,10 | 9,45% | 20.000,00 |
| 15.10.2025 | 12,60 | 12,93 | 11,03 | 11,06 | -12,26% | - |
| 14.10.2025 | 12,58 | 12,65 | 12,53 | 12,60 | 2,44% | 55,00 |
| 13.10.2025 | 12,85 | 13,15 | 12,30 | 12,30 | 0,00% | 17.400,00 |
| 10.10.2025 | 12,85 | 13,20 | 12,30 | 12,30 | -4,47% | - |
| 09.10.2025 | 12,98 | 13,28 | 12,78 | 12,88 | 2,18% | - |
| 08.10.2025 | 12,63 | 12,65 | 12,45 | 12,60 | 2,44% | - |
| 07.10.2025 | 12,60 | 12,73 | 12,30 | 12,30 | -2,19% | 6.384,00 |
| 06.10.2025 | 12,68 | 12,73 | 12,48 | 12,58 | 2,65% | 450,00 |
| 03.10.2025 | 12,70 | 13,33 | 12,25 | 12,25 | -4,30% | 1.760,00 |
| 02.10.2025 | 11,78 | 12,95 | 11,68 | 12,80 | 10,82% | 8.176,00 |
| 01.10.2025 | 11,08 | 11,88 | 11,08 | 11,55 | 5,96% | - |
| 30.09.2025 | 10,60 | 11,15 | 10,58 | 10,90 | 4,81% | - |
| 29.09.2025 | 9,94 | 11,53 | 9,84 | 10,40 | 7,66% | - |
| 26.09.2025 | 10,03 | 10,10 | 9,66 | 9,66 | -3,64% | 22.950,00 |
| 25.09.2025 | 9,70 | 10,03 | 9,39 | 10,03 | 3,67% | - |
| 24.09.2025 | 9,66 | 9,75 | 9,58 | 9,67 | 0,94% | - |
| 23.09.2025 | 9,66 | 9,80 | 9,58 | 9,58 | 0,00% | - |
| 22.09.2025 | 10,08 | 10,15 | 9,55 | 9,58 | -4,20% | - |
| 19.09.2025 | 9,93 | 11,14 | 9,70 | 10,00 | 2,25% | - |
| 18.09.2025 | 9,91 | 10,47 | 9,74 | 9,78 | -0,41% | - |
| 17.09.2025 | 9,90 | 10,03 | 9,82 | 9,82 | 0,00% | - |
| 16.09.2025 | 9,98 | 10,05 | 9,77 | 9,82 | -1,41% | 25,00 |
| 15.09.2025 | 9,58 | 10,03 | 9,54 | 9,96 | 4,40% | 240,00 |
| 12.09.2025 | 9,11 | 9,83 | 9,10 | 9,54 | 2,80% | 5.814,00 |
| 11.09.2025 | 9,89 | 9,95 | 9,28 | 9,28 | -5,31% | - |
| 10.09.2025 | 9,86 | 10,15 | 9,76 | 9,80 | 0,00% | - |
| 09.09.2025 | 9,98 | 10,15 | 9,75 | 9,80 | -1,46% | - |
| 08.09.2025 | 10,35 | 10,60 | 9,77 | 9,95 | -1,53% | 15.944,00 |
| 05.09.2025 | 10,60 | 10,65 | 10,10 | 10,10 | -3,35% | - |
| 04.09.2025 | 10,80 | 10,90 | 10,43 | 10,45 | -1,42% | - |
| 03.09.2025 | 10,78 | 10,90 | 10,43 | 10,60 | -3,42% | - |
| 02.09.2025 | 10,65 | 11,55 | 10,53 | 10,98 | 2,81% | - |
| 01.09.2025 | 10,95 | 11,03 | 10,63 | 10,68 | -0,70% | - |
| 29.08.2025 | 11,13 | 11,45 | 10,75 | 10,75 | -2,27% | - |
| 28.08.2025 | 11,48 | 11,60 | 10,88 | 11,00 | -1,79% | - |
| 27.08.2025 | 11,25 | 11,88 | 10,73 | 11,20 | 0,00% | - |
| 26.08.2025 | 11,25 | 11,33 | 11,15 | 11,20 | -0,22% | - |
| 25.08.2025 | 11,33 | 11,38 | 11,20 | 11,23 | -0,22% | - |
| 22.08.2025 | 11,38 | 11,55 | 11,23 | 11,25 | -1,10% | - |
| 21.08.2025 | 11,30 | 11,78 | 11,05 | 11,38 | 1,34% | 230,00 |
| 20.08.2025 | 11,73 | 11,75 | 11,15 | 11,23 | -4,06% | 23.010,00 |
| 19.08.2025 | 11,75 | 11,88 | 11,40 | 11,70 | -0,64% | - |
| 18.08.2025 | 11,98 | 12,13 | 10,78 | 11,78 | -1,26% | - |
| 15.08.2025 | 12,03 | 12,58 | 11,88 | 11,93 | -0,62% | 4.500,00 |
| 14.08.2025 | 12,93 | 12,95 | 10,53 | 12,00 | -7,34% | - |
| 13.08.2025 | 13,08 | 13,25 | 12,90 | 12,95 | -0,58% | - |
| 12.08.2025 | 12,85 | 13,18 | 12,80 | 13,03 | 2,16% | 392,00 |
| 11.08.2025 | 13,38 | 13,38 | 12,70 | 12,75 | -4,49% | - |
| 08.08.2025 | 12,93 | 14,03 | 12,90 | 13,35 | 3,29% | - |
| 07.08.2025 | 13,40 | 14,00 | 12,50 | 12,93 | -2,64% | - |
| 06.08.2025 | 13,50 | 13,58 | 12,65 | 13,28 | -2,75% | 4.025,00 |
| 05.08.2025 | 12,75 | 13,90 | 12,68 | 13,65 | 7,27% | - |
| 04.08.2025 | 12,85 | 12,95 | 12,48 | 12,73 | -1,55% | - |
| 01.08.2025 | 13,18 | 13,28 | 12,80 | 12,93 | -1,52% | - |
| 31.07.2025 | 13,08 | 13,30 | 12,93 | 13,13 | 0,77% | - |
| 30.07.2025 | 13,18 | 13,43 | 12,83 | 13,03 | -0,76% | - |
| 29.07.2025 | 13,45 | 13,53 | 13,08 | 13,13 | -2,23% | - |
| 28.07.2025 | 13,20 | 13,60 | 13,15 | 13,43 | 1,51% | - |
| 25.07.2025 | 12,88 | 13,35 | 12,68 | 13,23 | 3,12% | - |
| 24.07.2025 | 13,53 | 13,60 | 12,80 | 12,83 | -4,65% | - |
| 23.07.2025 | 13,58 | 13,60 | 13,38 | 13,45 | 0,00% | - |
| 22.07.2025 | 13,50 | 13,73 | 13,30 | 13,45 | -0,74% | - |
| 21.07.2025 | 13,48 | 13,73 | 13,28 | 13,55 | 1,50% | - |
| 18.07.2025 | 13,68 | 13,85 | 13,10 | 13,35 | -2,38% | 520,00 |
| 17.07.2025 | 13,18 | 14,65 | 12,93 | 13,68 | 4,99% | 37.594,00 |
| 16.07.2025 | 14,03 | 14,30 | 12,33 | 13,03 | -8,44% | - |
| 15.07.2025 | 14,48 | 14,53 | 14,08 | 14,23 | -1,56% | 8.400,00 |
| 14.07.2025 | 14,53 | 15,43 | 14,30 | 14,45 | -0,17% | - |
| 11.07.2025 | 14,48 | 14,58 | 14,33 | 14,48 | -0,52% | - |
| 10.07.2025 | 14,00 | 14,58 | 13,85 | 14,55 | 4,11% | - |
| 09.07.2025 | 14,43 | 14,58 | 13,98 | 13,98 | -3,29% | - |
| 08.07.2025 | 14,35 | 14,45 | 13,93 | 14,45 | 1,05% | - |
| 07.07.2025 | 14,20 | 14,43 | 14,05 | 14,30 | 1,42% | - |
| 04.07.2025 | 14,28 | 14,43 | 14,10 | 14,10 | -1,05% | - |
| 03.07.2025 | 14,45 | 14,55 | 14,23 | 14,25 | -1,89% | - |
| 02.07.2025 | 14,15 | 14,55 | 13,95 | 14,53 | 2,83% | - |
| 01.07.2025 | 14,70 | 14,70 | 14,08 | 14,13 | -3,25% | - |
| 30.06.2025 | 14,55 | 15,03 | 14,48 | 14,60 | 0,52% | - |
| 27.06.2025 | 14,48 | 14,88 | 14,40 | 14,53 | 0,69% | - |
| 26.06.2025 | 14,88 | 15,00 | 13,65 | 14,43 | -3,03% | - |
| 25.06.2025 | 14,40 | 14,93 | 13,48 | 14,88 | 3,66% | - |
| 24.06.2025 | 14,28 | 15,00 | 13,73 | 14,35 | 1,41% | - |
| 23.06.2025 | 14,15 | 14,48 | 13,80 | 14,15 | 0,53% | - |
| 20.06.2025 | 13,98 | 14,30 | 13,85 | 14,08 | 1,62% | - |