23,700€
-0,84%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,00 | 24,25 | 23,60 | 23,95 | -0,62% | 2.800,00 |
| 21.11.2024 | 23,70 | 24,25 | 23,65 | 24,10 | 1,90% | 9.950,00 |
| 20.11.2024 | 24,40 | 24,45 | 23,45 | 23,65 | -3,47% | - |
| 19.11.2024 | 24,05 | 24,75 | 22,95 | 24,50 | 2,08% | 6.700,00 |
| 18.11.2024 | 24,25 | 24,70 | 22,55 | 24,00 | -1,03% | 10.280,00 |
| 15.11.2024 | 24,30 | 25,20 | 23,95 | 24,25 | -0,21% | 9.220,00 |
| 14.11.2024 | 23,90 | 25,20 | 22,95 | 24,30 | 1,25% | 3.000,00 |
| 13.11.2024 | 23,65 | 24,35 | 23,60 | 24,00 | 1,05% | 8.788,00 |
| 12.11.2024 | 24,20 | 24,35 | 23,05 | 23,75 | -2,26% | - |
| 11.11.2024 | 24,05 | 24,40 | 23,95 | 24,30 | 1,25% | - |
| 08.11.2024 | 23,80 | 24,30 | 23,80 | 24,00 | 0,84% | - |
| 07.11.2024 | 23,75 | 24,00 | 22,75 | 23,80 | 0,21% | - |
| 06.11.2024 | 24,50 | 24,60 | 22,85 | 23,75 | -4,04% | 5.628,00 |
| 05.11.2024 | 24,90 | 24,90 | 23,25 | 24,75 | 0,41% | - |
| 04.11.2024 | 24,85 | 25,30 | 24,60 | 24,65 | -0,40% | - |
| 01.11.2024 | 26,20 | 26,20 | 24,25 | 24,75 | -5,53% | - |
| 31.10.2024 | 26,30 | 26,60 | 25,70 | 26,20 | -0,38% | - |
| 30.10.2024 | 26,35 | 26,55 | 25,70 | 26,30 | -0,38% | - |
| 29.10.2024 | 27,00 | 27,00 | 25,70 | 26,40 | -2,40% | - |
| 28.10.2024 | 27,15 | 27,40 | 26,10 | 27,05 | -0,18% | - |
| 25.10.2024 | 26,90 | 27,15 | 26,70 | 27,10 | 0,74% | - |
| 24.10.2024 | 27,00 | 27,10 | 25,95 | 26,90 | -0,37% | - |
| 23.10.2024 | 27,75 | 27,85 | 26,05 | 27,00 | -0,74% | - |
| 22.10.2024 | 27,95 | 28,10 | 26,40 | 27,20 | -2,51% | 3.200,00 |
| 21.10.2024 | 28,65 | 28,65 | 26,65 | 27,90 | -3,13% | - |
| 18.10.2024 | 28,05 | 28,80 | 28,00 | 28,80 | 2,49% | - |
| 17.10.2024 | 28,00 | 28,35 | 26,60 | 28,10 | 0,36% | - |
| 16.10.2024 | 27,95 | 28,15 | 27,90 | 28,00 | 0,18% | - |
| 15.10.2024 | 27,90 | 28,10 | 27,75 | 27,95 | 0,36% | - |
| 14.10.2024 | 28,00 | 28,30 | 27,80 | 27,85 | -0,54% | - |
| 11.10.2024 | 28,20 | 28,40 | 27,85 | 28,00 | -0,36% | - |
| 10.10.2024 | 28,50 | 28,50 | 28,10 | 28,10 | -2,09% | - |
| 09.10.2024 | 28,60 | 28,80 | 27,75 | 28,70 | 0,35% | - |
| 08.10.2024 | 28,45 | 28,70 | 27,55 | 28,60 | 0,35% | - |
| 07.10.2024 | 27,35 | 30,00 | 26,80 | 28,50 | 4,59% | 1.200,00 |
| 04.10.2024 | 26,40 | 27,70 | 25,80 | 27,25 | 3,22% | - |
| 03.10.2024 | 25,40 | 26,65 | 24,35 | 26,40 | 3,94% | - |
| 02.10.2024 | 26,50 | 26,50 | 24,35 | 25,40 | -4,33% | 3.795,00 |
| 01.10.2024 | 26,20 | 26,55 | 25,90 | 26,55 | 1,34% | 2.665,00 |
| 30.09.2024 | 26,20 | 26,40 | 25,80 | 26,20 | 0,77% | 1.221,00 |
| 27.09.2024 | 27,15 | 27,20 | 25,75 | 26,00 | -4,41% | 3.240,00 |
| 26.09.2024 | 28,45 | 28,45 | 26,40 | 27,20 | -5,06% | - |
| 25.09.2024 | 27,65 | 28,70 | 27,20 | 28,65 | 3,43% | - |
| 24.09.2024 | 28,00 | 28,15 | 27,65 | 27,70 | -0,36% | - |
| 23.09.2024 | 28,20 | 28,45 | 27,75 | 27,80 | -1,42% | - |
| 20.09.2024 | 28,45 | 28,75 | 27,20 | 28,20 | -1,05% | - |
| 19.09.2024 | 28,45 | 28,60 | 28,15 | 28,50 | 0,35% | - |
| 18.09.2024 | 28,30 | 28,55 | 28,15 | 28,40 | 0,35% | - |
| 17.09.2024 | 28,55 | 28,70 | 27,25 | 28,30 | -0,35% | - |
| 16.09.2024 | 28,55 | 28,90 | 27,40 | 28,40 | -0,18% | - |
| 13.09.2024 | 28,15 | 28,85 | 27,25 | 28,45 | 0,89% | 3.200,00 |
| 12.09.2024 | 28,30 | 28,45 | 28,05 | 28,20 | -0,18% | - |
| 11.09.2024 | 27,95 | 28,55 | 27,85 | 28,25 | 1,44% | 1.400,00 |
| 10.09.2024 | 27,90 | 28,05 | 27,75 | 27,85 | 0,00% | - |
| 09.09.2024 | 28,25 | 28,80 | 26,75 | 27,85 | -0,89% | - |
| 06.09.2024 | 28,25 | 28,60 | 28,10 | 28,10 | 0,18% | - |
| 05.09.2024 | 28,30 | 28,60 | 28,05 | 28,05 | -1,75% | - |
| 04.09.2024 | 28,55 | 28,70 | 28,45 | 28,55 | 0,00% | - |
| 03.09.2024 | 28,35 | 28,65 | 28,35 | 28,55 | 0,53% | - |
| 02.09.2024 | 28,60 | 28,75 | 28,40 | 28,40 | -0,53% | 22.935,00 |
| 30.08.2024 | 28,55 | 28,65 | 28,55 | 28,55 | 0,53% | 4.135,00 |
| 29.08.2024 | 28,25 | 28,60 | 28,20 | 28,40 | 0,71% | - |
| 28.08.2024 | 28,80 | 29,05 | 27,25 | 28,20 | -1,74% | - |
| 27.08.2024 | 28,55 | 29,05 | 28,45 | 28,70 | 0,70% | - |
| 26.08.2024 | 28,65 | 28,80 | 28,35 | 28,50 | 0,00% | - |
| 23.08.2024 | 28,50 | 29,05 | 28,40 | 28,50 | 0,18% | - |
| 22.08.2024 | 27,80 | 28,55 | 27,70 | 28,45 | 2,34% | - |
| 21.08.2024 | 28,70 | 28,85 | 27,20 | 27,80 | -2,80% | - |
| 20.08.2024 | 28,70 | 28,85 | 28,60 | 28,60 | 0,00% | 18.900,00 |
| 19.08.2024 | 28,55 | 28,75 | 28,25 | 28,60 | 0,53% | - |
| 16.08.2024 | 29,00 | 29,30 | 27,40 | 28,45 | -0,87% | 1.762,00 |
| 15.08.2024 | 28,80 | 28,95 | 28,60 | 28,70 | 0,17% | - |
| 14.08.2024 | 29,15 | 29,25 | 27,85 | 28,65 | -0,52% | - |
| 13.08.2024 | 29,00 | 29,15 | 28,10 | 28,80 | -0,35% | - |
| 12.08.2024 | 28,95 | 29,30 | 28,65 | 28,90 | 0,35% | 2.215,00 |
| 09.08.2024 | 29,65 | 29,65 | 28,80 | 28,80 | -2,70% | - |
| 08.08.2024 | 29,70 | 29,85 | 29,15 | 29,60 | -0,17% | 9.998,00 |
| 07.08.2024 | 29,90 | 30,20 | 29,10 | 29,65 | -0,50% | - |
| 06.08.2024 | 26,80 | 30,50 | 26,65 | 29,80 | 11,61% | 9.818,00 |
| 05.08.2024 | 30,20 | 30,20 | 26,20 | 26,70 | -13,03% | - |
| 02.08.2024 | 30,60 | 32,00 | 30,15 | 30,70 | 0,33% | - |
| 01.08.2024 | 30,95 | 32,15 | 30,60 | 30,60 | -1,13% | 9.675,00 |
| 31.07.2024 | 30,65 | 31,60 | 30,25 | 30,95 | 0,81% | - |
| 30.07.2024 | 30,25 | 30,85 | 30,15 | 30,70 | 1,66% | 2.450,00 |
| 29.07.2024 | 30,15 | 30,30 | 30,00 | 30,20 | 0,33% | - |
| 26.07.2024 | 30,25 | 30,65 | 29,85 | 30,10 | -0,33% | - |
| 25.07.2024 | 30,30 | 30,60 | 29,95 | 30,20 | -0,17% | 4.560,00 |
| 24.07.2024 | 29,80 | 30,25 | 29,65 | 30,25 | 2,02% | 6.580,00 |
| 23.07.2024 | 29,15 | 30,25 | 29,15 | 29,65 | 1,89% | - |
| 22.07.2024 | 28,45 | 29,10 | 26,85 | 29,10 | 0,87% | - |
| 19.07.2024 | 29,60 | 29,60 | 28,30 | 28,85 | -2,53% | 6.327,00 |
| 18.07.2024 | 30,00 | 30,30 | 29,30 | 29,60 | -1,00% | - |
| 17.07.2024 | 29,00 | 30,30 | 28,85 | 29,90 | 3,46% | - |
| 16.07.2024 | 29,30 | 29,55 | 27,40 | 28,90 | -1,03% | 1.623,00 |
| 15.07.2024 | 30,20 | 31,25 | 29,20 | 29,20 | -3,31% | 468,00 |
| 12.07.2024 | 30,00 | 30,70 | 29,15 | 30,20 | 2,20% | 3.380,00 |
| 11.07.2024 | 27,75 | 30,00 | 27,75 | 29,55 | 5,91% | 950,00 |
| 10.07.2024 | 28,30 | 28,70 | 26,90 | 27,90 | -1,41% | 10.800,00 |
| 09.07.2024 | 29,65 | 29,85 | 26,60 | 28,30 | -4,71% | 10.824,00 |
| 08.07.2024 | 30,05 | 30,25 | 29,35 | 29,70 | -1,00% | - |