11,150€
-0,89%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 14,03 | 14,25 | 13,73 | 13,85 | -1,07% | - |
| 18.06.2025 | 14,43 | 14,48 | 13,83 | 14,00 | -2,95% | - |
| 17.06.2025 | 13,95 | 14,60 | 13,80 | 14,43 | 3,22% | - |
| 16.06.2025 | 14,45 | 14,45 | 13,85 | 13,98 | -3,12% | - |
| 13.06.2025 | 14,80 | 15,25 | 14,28 | 14,43 | -2,70% | 3.700,00 |
| 12.06.2025 | 15,00 | 15,50 | 14,38 | 14,83 | -1,50% | - |
| 11.06.2025 | 14,78 | 15,28 | 14,68 | 15,05 | 2,03% | 12.300,00 |
| 10.06.2025 | 14,93 | 15,08 | 14,70 | 14,75 | -0,67% | - |
| 09.06.2025 | 14,70 | 14,98 | 14,65 | 14,85 | 0,17% | 6.870,00 |
| 06.06.2025 | 15,28 | 15,38 | 14,83 | 14,83 | -3,73% | - |
| 05.06.2025 | 15,05 | 15,78 | 14,85 | 15,40 | 2,16% | 5.612,00 |
| 04.06.2025 | 15,08 | 15,35 | 14,60 | 15,08 | 0,17% | 15.200,00 |
| 03.06.2025 | 14,95 | 15,13 | 14,65 | 15,05 | 0,17% | - |
| 02.06.2025 | 15,30 | 15,45 | 14,68 | 15,03 | -2,44% | - |
| 30.05.2025 | 14,68 | 16,00 | 14,60 | 15,40 | 6,39% | - |
| 29.05.2025 | 14,73 | 14,78 | 14,30 | 14,48 | -1,70% | - |
| 28.05.2025 | 14,73 | 14,88 | 14,50 | 14,73 | 0,00% | 2.015,00 |
| 27.05.2025 | 14,45 | 14,83 | 14,40 | 14,73 | 1,20% | - |
| 26.05.2025 | 14,80 | 15,05 | 14,35 | 14,55 | -1,52% | 36.180,00 |
| 23.05.2025 | 14,75 | 39,50 | 14,48 | 14,78 | 0,34% | - |
| 22.05.2025 | 14,68 | 15,05 | 14,58 | 14,73 | 0,17% | - |
| 21.05.2025 | 14,68 | 14,95 | 14,65 | 14,70 | 0,00% | - |
| 20.05.2025 | 14,65 | 14,88 | 14,50 | 14,70 | -0,17% | - |
| 19.05.2025 | 15,43 | 15,45 | 14,43 | 14,73 | -1,83% | 380,00 |
| 16.05.2025 | 14,93 | 15,40 | 14,50 | 15,00 | 0,50% | - |
| 15.05.2025 | 15,18 | 15,40 | 14,73 | 14,93 | -1,49% | - |
| 14.05.2025 | 14,98 | 15,20 | 14,58 | 15,15 | 1,34% | - |
| 13.05.2025 | 14,98 | 15,18 | 14,78 | 14,95 | -0,33% | 6.474,00 |
| 12.05.2025 | 14,98 | 15,00 | 14,48 | 15,00 | 0,17% | - |
| 09.05.2025 | 14,83 | 15,00 | 14,70 | 14,98 | 2,39% | 14.600,00 |
| 08.05.2025 | 15,40 | 16,38 | 14,45 | 14,63 | -7,44% | 1.300,00 |
| 07.05.2025 | 16,43 | 16,65 | 15,70 | 15,80 | -3,36% | - |
| 06.05.2025 | 16,35 | 16,65 | 16,30 | 16,35 | -0,30% | - |
| 05.05.2025 | 16,25 | 16,53 | 16,18 | 16,40 | -0,61% | 1.543,00 |
| 02.05.2025 | 14,43 | 17,38 | 14,40 | 16,50 | 14,98% | 150,00 |
| 30.04.2025 | 14,55 | 14,68 | 14,35 | 14,35 | -3,20% | - |
| 29.04.2025 | 14,65 | 15,15 | 14,30 | 14,83 | 0,00% | - |
| 28.04.2025 | 14,55 | 14,83 | 14,33 | 14,83 | 1,89% | - |
| 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 |