16,575€
0,45%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 16,65 | 16,80 | 16,58 | 16,58 | -0,60% | 220,00 |
| 21.10.2026 | 16,85 | 16,98 | 16,65 | 16,68 | -0,74% | - |
| 20.10.2026 | 16,75 | 16,98 | 16,68 | 16,80 | 0,00% | - |
| 19.10.2026 | 17,48 | 17,58 | 16,68 | 16,80 | -3,86% | - |
| 16.10.2026 | 17,63 | 17,93 | 17,48 | 17,48 | -0,43% | - |
| 15.10.2026 | 18,25 | 18,28 | 17,53 | 17,55 | -3,57% | - |
| 14.10.2026 | 18,28 | 18,78 | 18,18 | 18,20 | -0,14% | - |
| 13.10.2026 | 17,70 | 18,23 | 17,55 | 18,23 | 3,55% | - |
| 12.10.2026 | 18,28 | 18,28 | 17,60 | 17,60 | -4,61% | - |
| 09.10.2026 | 18,50 | 18,58 | 18,33 | 18,45 | 0,27% | - |
| 08.10.2026 | 18,33 | 18,55 | 17,88 | 18,40 | 0,68% | - |
| 07.10.2026 | 19,10 | 19,18 | 18,13 | 18,28 | -5,92% | 2.800,00 |
| 06.10.2026 | 19,50 | 19,98 | 19,33 | 19,43 | 0,13% | 16.283,00 |
| 05.10.2026 | 18,93 | 19,60 | 18,85 | 19,40 | 0,26% | 19.259,00 |
| 02.10.2026 | 19,83 | 19,88 | 19,23 | 19,35 | -2,64% | 8.250,00 |
| 01.10.2026 | 20,70 | 20,70 | 19,73 | 19,88 | -3,99% | 2.800,00 |
| 30.09.2026 | 21,30 | 21,30 | 20,65 | 20,70 | -3,04% | 7.400,00 |
| 29.09.2026 | 21,50 | 21,50 | 21,30 | 21,35 | -0,47% | - |
| 28.09.2026 | 21,50 | 21,70 | 21,20 | 21,45 | -2,72% | - |
| 25.09.2026 | 22,45 | 22,90 | 21,90 | 22,05 | -1,34% | - |
| 24.09.2026 | 21,10 | 22,75 | 21,00 | 22,35 | 6,18% | 1.512,00 |
| 23.09.2026 | 21,10 | 21,15 | 21,00 | 21,05 | 0,24% | - |
| 22.09.2026 | 21,05 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 21.09.2026 | 21,05 | 21,25 | 20,85 | 21,00 | -0,24% | - |
| 18.09.2026 | 21,05 | 21,15 | 20,85 | 21,05 | 0,00% | - |
| 17.09.2026 | 21,05 | 21,15 | 20,90 | 21,05 | 0,48% | - |
| 16.09.2026 | 21,30 | 21,40 | 20,75 | 20,95 | -1,64% | 16.000,00 |
| 15.09.2026 | 21,20 | 21,40 | 21,00 | 21,30 | 0,71% | 6.750,00 |
| 14.09.2026 | 21,20 | 21,30 | 21,05 | 21,15 | 0,00% | - |
| 11.09.2026 | 21,15 | 21,35 | 21,00 | 21,15 | 0,48% | - |
| 10.09.2026 | 21,20 | 21,40 | 20,80 | 21,05 | -0,47% | - |
| 09.09.2026 | 21,20 | 21,35 | 21,15 | 21,15 | -0,94% | - |
| 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 |