19,075€
-0,13%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 19,20 | 19,20 | 18,90 | 19,08 | -0,39% | - |
| 10.06.2026 | 19,05 | 19,38 | 18,88 | 19,15 | 1,06% | - |
| 09.06.2026 | 19,28 | 19,30 | 18,80 | 18,95 | -1,04% | - |
| 08.06.2026 | 19,53 | 19,73 | 18,63 | 19,15 | -2,67% | - |
| 05.06.2026 | 18,48 | 20,60 | 18,40 | 19,68 | 6,64% | 6.596,00 |
| 04.06.2026 | 18,43 | 18,50 | 18,35 | 18,45 | 0,00% | 8.301,00 |
| 03.06.2026 | 18,30 | 18,55 | 18,30 | 18,45 | 1,10% | - |
| 02.06.2026 | 18,43 | 18,73 | 18,23 | 18,25 | -0,82% | 19.578,00 |
| 01.06.2026 | 18,03 | 19,28 | 17,95 | 18,40 | 2,51% | 17.521,00 |
| 29.05.2026 | 17,88 | 18,10 | 17,83 | 17,95 | 0,14% | - |
| 28.05.2026 | 18,15 | 18,18 | 17,80 | 17,93 | -0,83% | 7.560,00 |
| 27.05.2026 | 18,15 | 18,28 | 18,03 | 18,08 | -0,28% | - |
| 26.05.2026 | 18,28 | 18,48 | 18,08 | 18,13 | -0,68% | - |
| 25.05.2026 | 18,10 | 18,68 | 18,08 | 18,25 | 0,69% | - |
| 22.05.2026 | 17,88 | 18,25 | 17,83 | 18,13 | 1,12% | 5.880,00 |
| 21.05.2026 | 18,08 | 18,13 | 17,73 | 17,93 | -1,38% | 8.711,00 |
| 20.05.2026 | 18,03 | 18,18 | 17,95 | 18,18 | 1,11% | - |
| 19.05.2026 | 18,08 | 18,33 | 17,88 | 17,98 | -0,69% | - |
| 18.05.2026 | 18,10 | 18,10 | 18,08 | 18,10 | 0,42% | - |
| 15.05.2026 | 18,35 | 18,40 | 18,03 | 18,03 | -1,50% | 2.976,00 |
| 14.05.2026 | 18,45 | 18,58 | 18,13 | 18,30 | 0,55% | - |
| 13.05.2026 | 18,60 | 18,68 | 18,13 | 18,20 | -2,15% | 13.761,00 |
| 12.05.2026 | 18,30 | 18,65 | 18,28 | 18,60 | 1,64% | 14.416,00 |
| 11.05.2026 | 18,68 | 18,70 | 18,25 | 18,30 | -0,95% | - |
| 08.05.2026 | 18,63 | 18,68 | 18,45 | 18,48 | -0,40% | 4.368,00 |
| 07.05.2026 | 18,78 | 18,90 | 18,33 | 18,55 | -1,59% | 5.940,00 |
| 06.05.2026 | 18,93 | 19,03 | 18,68 | 18,85 | 0,00% | - |
| 05.05.2026 | 18,58 | 18,95 | 18,55 | 18,85 | -0,13% | - |
| 04.05.2026 | 18,88 | 18,90 | 18,48 | 18,88 | 0,00% | - |
| 30.04.2026 | 18,85 | 18,98 | 18,78 | 18,88 | -0,40% | 3.600,00 |
| 29.04.2026 | 19,18 | 19,25 | 18,73 | 18,95 | -1,17% | - |
| 28.04.2026 | 18,88 | 19,33 | 18,83 | 19,18 | 0,26% | 10.960,00 |
| 27.04.2026 | 19,25 | 19,48 | 18,28 | 19,13 | -0,78% | 9.688,00 |
| 24.04.2026 | 18,03 | 19,50 | 17,90 | 19,28 | 6,49% | 2.300,00 |
| 23.04.2026 | 17,60 | 18,78 | 16,98 | 18,10 | 2,26% | 16.114,00 |
| 22.04.2026 | 16,93 | 17,93 | 16,65 | 17,70 | 4,73% | 13.990,00 |
| 21.04.2026 | 16,48 | 17,00 | 16,43 | 16,90 | 2,74% | 14.550,00 |
| 20.04.2026 | 16,73 | 16,98 | 16,38 | 16,45 | -3,38% | - |
| 17.04.2026 | 16,60 | 17,10 | 16,58 | 17,03 | 2,56% | - |
| 16.04.2026 | 16,55 | 16,63 | 16,48 | 16,60 | 0,61% | - |
| 15.04.2026 | 16,38 | 16,58 | 16,35 | 16,50 | 0,76% | - |
| 14.04.2026 | 16,38 | 16,68 | 16,23 | 16,38 | 0,31% | 11.450,00 |
| 13.04.2026 | 16,53 | 16,78 | 16,30 | 16,33 | -1,95% | - |
| 10.04.2026 | 16,65 | 16,68 | 16,58 | 16,65 | 0,15% | - |
| 09.04.2026 | 16,75 | 16,98 | 16,50 | 16,63 | -1,19% | 5.412,00 |
| 08.04.2026 | 16,75 | 18,13 | 16,45 | 16,83 | 2,28% | 9.604,00 |
| 07.04.2026 | 16,38 | 16,73 | 16,33 | 16,45 | 1,54% | - |
| 02.04.2026 | 16,40 | 16,63 | 16,20 | 16,20 | -1,97% | 9.021,00 |
| 01.04.2026 | 16,40 | 16,58 | 16,25 | 16,53 | 0,61% | 5.950,00 |
| 31.03.2026 | 16,13 | 16,73 | 15,93 | 16,43 | 2,18% | - |
| 30.03.2026 | 16,30 | 16,35 | 15,90 | 16,08 | -1,53% | - |
| 27.03.2026 | 16,33 | 16,68 | 16,25 | 16,33 | -0,31% | - |
| 26.03.2026 | 16,13 | 16,38 | 16,05 | 16,38 | 1,55% | - |
| 25.03.2026 | 15,90 | 16,28 | 15,80 | 16,13 | 1,90% | 7.197,00 |
| 24.03.2026 | 16,15 | 16,28 | 15,75 | 15,83 | -2,01% | - |
| 23.03.2026 | 16,10 | 16,40 | 15,98 | 16,15 | 0,00% | 2.150,00 |
| 20.03.2026 | 16,20 | 16,30 | 16,13 | 16,15 | 0,16% | 2.000,00 |
| 19.03.2026 | 16,33 | 16,60 | 16,10 | 16,13 | -0,77% | - |
| 18.03.2026 | 16,40 | 16,55 | 16,23 | 16,25 | -0,61% | 11.600,00 |
| 17.03.2026 | 16,18 | 16,63 | 16,05 | 16,35 | 1,08% | 600,00 |
| 16.03.2026 | 16,48 | 16,50 | 15,90 | 16,18 | -1,82% | - |
| 13.03.2026 | 16,63 | 16,68 | 16,43 | 16,48 | 0,00% | - |
| 12.03.2026 | 16,73 | 16,73 | 16,48 | 16,48 | -1,20% | - |
| 11.03.2026 | 16,63 | 16,75 | 16,38 | 16,68 | 0,00% | - |
| 10.03.2026 | 16,83 | 16,83 | 16,53 | 16,68 | -0,74% | - |
| 09.03.2026 | 16,85 | 16,88 | 16,63 | 16,80 | -0,44% | - |
| 06.03.2026 | 16,85 | 16,90 | 16,78 | 16,88 | -0,15% | - |
| 05.03.2026 | 16,83 | 17,00 | 16,80 | 16,90 | 0,00% | - |
| 04.03.2026 | 16,85 | 16,93 | 16,78 | 16,90 | 0,90% | - |
| 03.03.2026 | 16,90 | 17,00 | 16,75 | 16,75 | -0,89% | - |
| 02.03.2026 | 16,85 | 17,08 | 16,65 | 16,90 | -1,17% | - |
| 27.02.2026 | 17,15 | 17,23 | 16,80 | 17,10 | -0,15% | 9.000,00 |
| 26.02.2026 | 17,10 | 17,43 | 16,85 | 17,13 | 0,00% | - |
| 25.02.2026 | 17,15 | 17,23 | 17,05 | 17,13 | 0,29% | - |
| 24.02.2026 | 17,23 | 17,35 | 17,00 | 17,08 | -1,01% | - |
| 23.02.2026 | 16,98 | 17,33 | 16,98 | 17,25 | 2,37% | 6.132,00 |
| 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 |