21,350€
0,23%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 21,25 | 21,40 | 21,15 | 21,35 | 0,71% | - |
| 07.09.2026 | 21,25 | 21,35 | 21,15 | 21,20 | -0,70% | - |
| 04.09.2026 | 21,35 | 21,40 | 21,20 | 21,35 | 0,00% | - |
| 03.09.2026 | 21,35 | 21,45 | 21,00 | 21,35 | 0,00% | - |
| 02.09.2026 | 21,40 | 21,45 | 21,10 | 21,35 | -0,23% | 483,00 |
| 01.09.2026 | 21,25 | 21,50 | 21,15 | 21,40 | 0,47% | - |
| 31.08.2026 | 21,35 | 21,40 | 21,25 | 21,30 | -0,47% | - |
| 28.08.2026 | 21,40 | 21,45 | 21,30 | 21,40 | 0,00% | - |
| 27.08.2026 | 21,40 | 21,45 | 21,25 | 21,40 | 0,47% | 2.100,00 |
| 26.08.2026 | 21,35 | 21,45 | 21,25 | 21,30 | -0,47% | - |
| 25.08.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -0,47% | 4.455,00 |
| 24.08.2026 | 21,35 | 21,60 | 21,15 | 21,50 | 1,90% | 3.708,00 |
| 21.08.2026 | 20,75 | 21,35 | 20,65 | 21,10 | 1,69% | - |
| 20.08.2026 | 20,75 | 20,80 | 20,65 | 20,75 | -0,24% | - |
| 19.08.2026 | 20,70 | 20,85 | 20,60 | 20,80 | 0,24% | - |
| 18.08.2026 | 20,70 | 20,80 | 20,65 | 20,75 | 0,24% | 3.000,00 |
| 17.08.2026 | 20,75 | 20,90 | 20,65 | 20,70 | -0,24% | - |
| 14.08.2026 | 20,65 | 20,80 | 20,65 | 20,75 | 0,97% | 3.000,00 |
| 13.08.2026 | 20,80 | 20,80 | 20,55 | 20,55 | -0,72% | 14.003,00 |
| 12.08.2026 | 20,55 | 20,85 | 20,50 | 20,70 | 1,22% | - |
| 11.08.2026 | 20,55 | 20,55 | 20,45 | 20,45 | -0,73% | 6.600,00 |
| 10.08.2026 | 20,55 | 20,70 | 20,35 | 20,60 | 0,98% | - |
| 07.08.2026 | 20,40 | 20,80 | 20,25 | 20,40 | -0,24% | - |
| 06.08.2026 | 20,50 | 20,50 | 20,30 | 20,45 | 0,25% | - |
| 05.08.2026 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 04.08.2026 | 20,45 | 20,85 | 20,30 | 20,60 | 0,24% | - |
| 03.08.2026 | 20,50 | 20,80 | 20,25 | 20,55 | 0,74% | - |
| 31.07.2026 | 20,40 | 20,50 | 20,25 | 20,40 | 0,00% | - |
| 30.07.2026 | 20,55 | 20,70 | 20,25 | 20,40 | -0,73% | 2.300,00 |
| 29.07.2026 | 20,55 | 20,90 | 20,35 | 20,55 | 0,00% | 10.140,00 |
| 28.07.2026 | 20,45 | 20,80 | 20,30 | 20,55 | -0,24% | - |
| 27.07.2026 | 20,55 | 20,60 | 20,55 | 20,60 | 0,49% | - |
| 24.07.2026 | 20,65 | 20,65 | 20,45 | 20,50 | 0,00% | 43.200,00 |
| 23.07.2026 | 20,70 | 20,75 | 20,50 | 20,50 | -0,97% | - |
| 22.07.2026 | 20,60 | 20,75 | 20,60 | 20,70 | 0,49% | 5.400,00 |
| 21.07.2026 | 20,85 | 20,90 | 20,55 | 20,60 | -0,96% | 14.100,00 |
| 20.07.2026 | 20,80 | 20,90 | 20,55 | 20,80 | 0,48% | 7.730,00 |
| 17.07.2026 | 20,80 | 20,95 | 20,65 | 20,70 | -0,24% | - |
| 16.07.2026 | 20,90 | 20,95 | 20,60 | 20,75 | 0,00% | 5.400,00 |
| 15.07.2026 | 20,70 | 20,90 | 20,60 | 20,75 | 0,48% | - |
| 14.07.2026 | 20,65 | 20,80 | 20,35 | 20,65 | -0,24% | - |
| 13.07.2026 | 20,50 | 20,85 | 20,35 | 20,70 | 0,49% | - |
| 10.07.2026 | 20,80 | 23,20 | 20,40 | 20,60 | -1,44% | 7.200,00 |
| 09.07.2026 | 19,60 | 22,20 | 19,60 | 20,90 | 6,91% | 11.740,00 |
| 08.07.2026 | 19,58 | 19,73 | 19,53 | 19,55 | -0,13% | - |
| 07.07.2026 | 19,33 | 19,63 | 19,33 | 19,58 | 1,16% | 6.900,00 |
| 06.07.2026 | 19,40 | 19,45 | 19,13 | 19,35 | -0,64% | - |
| 03.07.2026 | 19,23 | 19,55 | 19,15 | 19,48 | 1,43% | - |
| 02.07.2026 | 19,18 | 19,25 | 19,00 | 19,20 | 0,39% | - |
| 01.07.2026 | 19,18 | 19,30 | 19,10 | 19,13 | -0,65% | - |
| 30.06.2026 | 19,20 | 19,30 | 19,10 | 19,25 | -0,13% | 10.000,00 |
| 29.06.2026 | 19,43 | 19,45 | 19,08 | 19,28 | -0,77% | - |
| 26.06.2026 | 19,13 | 19,45 | 19,10 | 19,43 | 1,57% | - |
| 25.06.2026 | 19,15 | 19,40 | 19,03 | 19,13 | -0,26% | 6.288,00 |
| 24.06.2026 | 19,30 | 19,45 | 19,08 | 19,18 | 0,26% | - |
| 23.06.2026 | 19,53 | 19,63 | 19,13 | 19,13 | -2,17% | - |
| 22.06.2026 | 19,10 | 19,90 | 19,03 | 19,55 | 2,62% | - |
| 19.06.2026 | 19,00 | 19,20 | 19,00 | 19,05 | 0,79% | - |
| 18.06.2026 | 19,08 | 19,20 | 18,90 | 18,90 | -0,79% | - |
| 17.06.2026 | 18,98 | 19,13 | 18,95 | 19,05 | 0,26% | - |
| 16.06.2026 | 19,00 | 19,15 | 18,98 | 19,00 | -0,39% | 24.000,00 |
| 15.06.2026 | 19,20 | 19,25 | 18,98 | 19,08 | 0,13% | - |
| 12.06.2026 | 19,10 | 19,13 | 18,88 | 19,05 | -0,13% | - |
| 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 |