16,850€
0,60%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,03 | 17,15 | 16,85 | 16,85 | -1,03% | - |
| 19.02.2026 | 17,08 | 17,20 | 16,95 | 17,03 | 0,00% | - |
| 18.02.2026 | 16,88 | 17,83 | 16,88 | 17,03 | 0,59% | - |
| 17.02.2026 | 16,93 | 17,08 | 16,83 | 16,93 | -0,29% | 2.840,00 |
| 16.02.2026 | 17,00 | 17,25 | 16,80 | 16,98 | -0,59% | 12.000,00 |
| 13.02.2026 | 16,80 | 17,43 | 16,60 | 17,08 | 2,55% | 3.332,00 |
| 12.02.2026 | 16,80 | 17,05 | 16,50 | 16,65 | -0,45% | 11.119,00 |
| 11.02.2026 | 17,13 | 17,18 | 16,73 | 16,73 | -2,34% | - |
| 10.02.2026 | 16,88 | 17,23 | 16,73 | 17,13 | 0,59% | 3.000,00 |
| 09.02.2026 | 16,68 | 17,20 | 16,55 | 17,03 | 1,79% | 10.642,00 |
| 06.02.2026 | 16,78 | 16,95 | 16,45 | 16,73 | -0,30% | 4.009,00 |
| 05.02.2026 | 17,08 | 17,30 | 16,70 | 16,78 | -2,19% | - |
| 04.02.2026 | 17,10 | 17,23 | 16,93 | 17,15 | 0,29% | 4.000,00 |
| 03.02.2026 | 16,98 | 17,33 | 16,88 | 17,10 | 2,24% | - |
| 02.02.2026 | 17,23 | 17,43 | 16,08 | 16,73 | -3,74% | 4.286,00 |
| 30.01.2026 | 16,98 | 17,38 | 16,93 | 17,38 | 2,51% | 8.130,00 |
| 29.01.2026 | 17,15 | 17,23 | 16,93 | 16,95 | -1,31% | - |
| 28.01.2026 | 17,20 | 17,50 | 17,00 | 17,18 | -0,29% | 940,00 |
| 27.01.2026 | 16,80 | 17,68 | 16,73 | 17,23 | 3,14% | 13.884,00 |
| 26.01.2026 | 16,33 | 17,18 | 16,10 | 16,70 | 2,30% | 500,00 |
| 23.01.2026 | 15,78 | 16,48 | 15,70 | 16,33 | 3,65% | - |
| 22.01.2026 | 15,85 | 15,95 | 15,28 | 15,75 | -0,79% | 2.050,00 |
| 21.01.2026 | 15,95 | 16,00 | 15,83 | 15,88 | 0,16% | 4.420,00 |
| 20.01.2026 | 15,80 | 15,90 | 15,78 | 15,85 | 0,16% | 700,00 |
| 19.01.2026 | 15,80 | 15,98 | 15,73 | 15,83 | -0,31% | 3.620,00 |
| 16.01.2026 | 15,98 | 16,18 | 15,80 | 15,88 | 0,47% | 2.600,00 |
| 15.01.2026 | 16,23 | 16,23 | 15,80 | 15,80 | -2,47% | 1.450,00 |
| 14.01.2026 | 16,20 | 16,33 | 16,03 | 16,20 | 0,47% | - |
| 13.01.2026 | 15,83 | 16,28 | 15,75 | 16,13 | 2,06% | 13.630,00 |
| 12.01.2026 | 16,00 | 16,13 | 15,68 | 15,80 | -0,16% | - |
| 09.01.2026 | 15,93 | 15,95 | 15,83 | 15,83 | -0,47% | - |
| 08.01.2026 | 15,63 | 16,13 | 15,63 | 15,90 | 1,27% | - |
| 07.01.2026 | 15,95 | 15,98 | 15,60 | 15,70 | -2,18% | - |
| 06.01.2026 | 15,95 | 16,08 | 15,28 | 16,05 | 1,58% | - |
| 05.01.2026 | 16,05 | 16,18 | 15,55 | 15,80 | -0,32% | - |
| 02.01.2026 | 16,08 | 16,70 | 15,43 | 15,85 | -0,78% | - |
| 30.12.2025 | 15,60 | 16,10 | 15,43 | 15,98 | 3,06% | 38,00 |
| 29.12.2025 | 15,85 | 17,38 | 15,48 | 15,50 | -0,96% | 604,00 |
| 23.12.2025 | 10,43 | 16,83 | 10,40 | 15,65 | 54,19% | 9.537,00 |
| 22.12.2025 | 10,40 | 10,48 | 10,15 | 10,15 | -1,46% | - |
| 19.12.2025 | 10,60 | 10,63 | 10,30 | 10,30 | -3,29% | - |
| 18.12.2025 | 10,45 | 10,78 | 10,38 | 10,65 | 2,40% | - |
| 17.12.2025 | 10,40 | 10,73 | 10,25 | 10,40 | 0,48% | - |
| 16.12.2025 | 10,48 | 10,60 | 10,35 | 10,35 | -2,36% | - |
| 15.12.2025 | 10,53 | 10,70 | 10,40 | 10,60 | 0,71% | - |
| 12.12.2025 | 10,43 | 10,60 | 10,18 | 10,53 | 1,20% | - |
| 11.12.2025 | 10,33 | 10,73 | 10,23 | 10,40 | 0,00% | - |
| 10.12.2025 | 10,68 | 10,78 | 10,30 | 10,40 | 0,48% | - |
| 09.12.2025 | 11,15 | 11,20 | 10,35 | 10,35 | -6,97% | - |
| 08.12.2025 | 11,13 | 11,25 | 11,03 | 11,13 | -0,45% | 4.200,00 |
| 05.12.2025 | 11,25 | 11,28 | 11,13 | 11,18 | 1,59% | 504,00 |
| 04.12.2025 | 11,40 | 11,48 | 11,00 | 11,00 | -1,79% | - |
| 03.12.2025 | 11,30 | 11,43 | 11,13 | 11,20 | -0,88% | - |
| 01.12.2025 | 11,23 | 11,75 | 11,18 | 11,30 | 0,67% | - |
| 28.11.2025 | 11,63 | 11,70 | 11,23 | 11,23 | -2,81% | - |
| 27.11.2025 | 11,65 | 11,73 | 11,33 | 11,55 | 0,00% | - |
| 26.11.2025 | 11,75 | 11,78 | 11,55 | 11,55 | 0,00% | - |
| 24.11.2025 | 11,70 | 11,83 | 11,55 | 11,55 | 0,43% | - |
| 21.11.2025 | 11,13 | 11,73 | 10,95 | 11,50 | 3,14% | - |
| 20.11.2025 | 10,75 | 11,23 | 10,63 | 11,15 | 4,94% | - |
| 19.11.2025 | 11,30 | 11,40 | 10,35 | 10,63 | -3,85% | 160,00 |
| 18.11.2025 | 11,90 | 12,20 | 10,93 | 11,05 | -7,14% | - |
| 17.11.2025 | 12,03 | 12,25 | 11,00 | 11,90 | -0,42% | - |
| 14.11.2025 | 12,33 | 12,43 | 11,95 | 11,95 | -0,83% | - |
| 13.11.2025 | 12,48 | 12,53 | 12,05 | 12,05 | -2,03% | 550,00 |
| 12.11.2025 | 12,20 | 12,58 | 12,08 | 12,30 | 4,24% | 290,00 |
| 11.11.2025 | 12,45 | 12,45 | 11,80 | 11,80 | -2,48% | 150,00 |
| 10.11.2025 | 12,43 | 12,53 | 12,10 | 12,10 | 0,00% | - |
| 07.11.2025 | 13,10 | 13,10 | 12,10 | 12,10 | -6,92% | - |
| 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% | - |