19,875€
-12,06%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 20,45 | 20,70 | 19,48 | 19,88 | -12,06% | - |
| 07.03.2025 | 23,50 | 23,50 | 22,60 | 22,60 | -4,64% | 2.159,00 |
| 06.03.2025 | 23,40 | 23,90 | 23,30 | 23,70 | 1,72% | 3.644,00 |
| 05.03.2025 | 22,50 | 23,60 | 22,50 | 23,30 | 3,10% | 3.373,00 |
| 04.03.2025 | 22,90 | 23,00 | 22,60 | 22,60 | -2,59% | 1.644,00 |
| 03.03.2025 | 23,40 | 23,50 | 22,90 | 23,20 | -2,11% | 4.555,00 |
| 28.02.2025 | 24,40 | 24,40 | 23,70 | 23,70 | -2,47% | 4.521,00 |
| 27.02.2025 | 24,40 | 24,80 | 23,90 | 24,30 | -1,62% | 4.151,00 |
| 26.02.2025 | 24,50 | 24,70 | 24,40 | 24,70 | 0,00% | 2.334,00 |
| 25.02.2025 | 23,60 | 24,70 | 23,50 | 24,70 | 5,11% | 3.008,00 |
| 24.02.2025 | 22,50 | 23,50 | 22,50 | 23,50 | 4,44% | 7.432,00 |
| 21.02.2025 | 22,90 | 23,10 | 22,20 | 22,50 | -0,88% | 8.312,00 |
| 20.02.2025 | 23,40 | 23,50 | 22,50 | 22,70 | -4,22% | 12.799,00 |
| 19.02.2025 | 24,40 | 24,40 | 23,60 | 23,70 | -4,05% | 4.769,00 |
| 18.02.2025 | 24,80 | 24,80 | 24,40 | 24,70 | -1,20% | 1.943,00 |
| 17.02.2025 | 25,10 | 25,10 | 24,50 | 25,00 | -1,19% | 4.630,00 |
| 14.02.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 0,40% | 896,00 |
| 13.02.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 769,00 |
| 12.02.2025 | 24,90 | 24,90 | 24,60 | 24,80 | 0,00% | 205,00 |
| 11.02.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | 2.660,00 |
| 10.02.2025 | 25,30 | 25,30 | 24,80 | 24,90 | -0,80% | 2.181,00 |
| 07.02.2025 | 26,60 | 26,60 | 25,10 | 25,10 | -6,34% | 5.084,00 |
| 06.02.2025 | 27,00 | 27,10 | 26,80 | 26,80 | -1,47% | 3.778,00 |
| 05.02.2025 | 26,70 | 27,20 | 26,60 | 27,20 | 0,74% | 3.044,00 |
| 04.02.2025 | 26,60 | 27,00 | 25,90 | 27,00 | 1,89% | 5.437,00 |
| 03.02.2025 | 27,00 | 27,00 | 25,40 | 26,50 | -5,36% | 5.769,00 |
| 31.01.2025 | 25,70 | 28,00 | 25,70 | 28,00 | 9,80% | 4.563,00 |
| 30.01.2025 | 25,60 | 25,60 | 25,50 | 25,50 | 0,79% | 58,00 |
| 29.01.2025 | 24,80 | 25,30 | 24,80 | 25,30 | 2,85% | 2.724,00 |
| 28.01.2025 | 24,30 | 24,70 | 24,30 | 24,60 | 1,23% | 2.138,00 |
| 27.01.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | 1.678,00 |
| 24.01.2025 | 24,30 | 24,30 | 24,00 | 24,30 | 0,83% | 3.792,00 |
| 23.01.2025 | 24,40 | 24,40 | 24,10 | 24,10 | -0,41% | 130,00 |
| 22.01.2025 | 24,10 | 24,20 | 23,80 | 24,20 | 1,26% | 2.240,00 |
| 21.01.2025 | 24,00 | 24,00 | 23,90 | 23,90 | 0,00% | 93,00 |
| 20.01.2025 | 23,80 | 24,00 | 23,80 | 23,90 | 0,00% | 8.425,00 |
| 17.01.2025 | 23,70 | 24,00 | 23,60 | 23,90 | 0,42% | 7.189,00 |
| 16.01.2025 | 24,10 | 24,10 | 23,50 | 23,80 | -0,83% | 2.047,00 |
| 15.01.2025 | 24,20 | 24,40 | 23,80 | 24,00 | 0,00% | 11.827,00 |
| 14.01.2025 | 24,40 | 24,40 | 23,80 | 24,00 | -0,83% | 1.822,00 |
| 13.01.2025 | 24,30 | 24,30 | 23,80 | 24,20 | 0,41% | 4.410,00 |
| 10.01.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 2,12% | 6.770,00 |
| 09.01.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 0,85% | 3.000,00 |
| 08.01.2025 | 23,30 | 23,50 | 23,30 | 23,40 | 0,43% | 3.018,00 |
| 07.01.2025 | 23,50 | 23,50 | 23,30 | 23,30 | 0,00% | 2.321,00 |
| 06.01.2025 | 23,20 | 23,30 | 23,20 | 23,30 | -0,43% | 1.010,00 |
| 03.01.2025 | 23,90 | 23,90 | 23,40 | 23,40 | -2,90% | 937,00 |
| 02.01.2025 | 23,50 | 24,20 | 23,40 | 24,10 | 3,43% | 1.311,00 |
| 30.12.2024 | 23,20 | 23,80 | 23,10 | 23,30 | 0,43% | 4.596,00 |
| 27.12.2024 | 24,20 | 24,50 | 22,80 | 23,20 | -2,93% | 5.588,00 |
| 23.12.2024 | 23,80 | 24,00 | 23,50 | 23,90 | 0,84% | 2.604,00 |
| 20.12.2024 | 24,30 | 24,30 | 23,70 | 23,70 | -1,66% | 5.331,00 |
| 19.12.2024 | 24,10 | 24,30 | 24,00 | 24,10 | -0,41% | 2.511,00 |
| 18.12.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | 2.704,00 |
| 17.12.2024 | 24,40 | 24,40 | 23,60 | 23,80 | -2,46% | 3.422,00 |
| 16.12.2024 | 24,30 | 24,40 | 24,00 | 24,40 | -0,41% | 3.273,00 |
| 13.12.2024 | 23,50 | 24,60 | 23,50 | 24,50 | 4,26% | 4.260,00 |
| 12.12.2024 | 23,60 | 23,60 | 23,50 | 23,50 | -1,26% | 312,00 |
| 11.12.2024 | 23,40 | 23,80 | 23,30 | 23,80 | 1,28% | 5.298,00 |
| 10.12.2024 | 23,00 | 23,50 | 23,00 | 23,50 | 3,07% | 1.379,00 |
| 09.12.2024 | 23,80 | 24,20 | 21,80 | 22,80 | -5,39% | 7.423,00 |
| 06.12.2024 | 23,60 | 24,10 | 23,20 | 24,10 | 2,55% | 1.630,00 |
| 05.12.2024 | 24,20 | 24,20 | 23,10 | 23,50 | -2,08% | 2.557,00 |
| 04.12.2024 | 23,30 | 24,30 | 22,90 | 24,00 | 2,13% | 7.798,00 |
| 03.12.2024 | 23,20 | 23,50 | 22,90 | 23,50 | -0,42% | 1.488,00 |
| 02.12.2024 | 22,90 | 23,60 | 22,80 | 23,60 | 2,61% | 4.565,00 |
| 29.11.2024 | 21,70 | 23,70 | 21,70 | 23,00 | 6,48% | 3.328,00 |
| 28.11.2024 | 21,60 | 22,00 | 21,40 | 21,60 | -0,92% | 4.128,00 |
| 27.11.2024 | 22,50 | 22,60 | 21,80 | 21,80 | -3,54% | 14.693,00 |
| 26.11.2024 | 23,70 | 23,70 | 22,50 | 22,60 | -3,83% | 4.477,00 |
| 25.11.2024 | 23,70 | 23,70 | 23,40 | 23,50 | -1,26% | 5.134,00 |
| 22.11.2024 | 24,00 | 24,00 | 23,70 | 23,80 | -0,42% | 1.210,00 |
| 21.11.2024 | 23,70 | 24,15 | 23,65 | 23,90 | 1,27% | - |
| 20.11.2024 | 23,60 | 24,00 | 23,40 | 23,60 | 1,72% | 7.018,00 |
| 19.11.2024 | 24,10 | 24,10 | 23,20 | 23,20 | -2,93% | 2.201,00 |
| 18.11.2024 | 24,30 | 24,30 | 23,50 | 23,90 | 0,00% | 6.971,00 |
| 15.11.2024 | 24,60 | 24,60 | 23,90 | 23,90 | -0,42% | 7.905,00 |
| 14.11.2024 | 24,00 | 24,10 | 23,60 | 24,00 | 0,84% | 7.707,00 |
| 13.11.2024 | 23,90 | 24,00 | 23,60 | 23,80 | 0,42% | 1.513,00 |
| 12.11.2024 | 24,10 | 24,20 | 23,00 | 23,70 | -2,47% | 8.116,00 |
| 11.11.2024 | 24,20 | 24,40 | 24,10 | 24,30 | 1,25% | 427,00 |
| 08.11.2024 | 23,70 | 24,40 | 23,70 | 24,00 | 1,69% | 4.054,00 |
| 07.11.2024 | 23,90 | 23,90 | 23,30 | 23,60 | -0,42% | 1.078,00 |
| 06.11.2024 | 23,40 | 24,10 | 23,40 | 23,70 | 1,28% | 6.993,00 |
| 05.11.2024 | 24,60 | 24,60 | 23,30 | 23,40 | -5,26% | 6.440,00 |
| 04.11.2024 | 24,90 | 25,30 | 24,60 | 24,70 | -0,40% | 3.127,00 |
| 01.11.2024 | 25,80 | 25,90 | 24,40 | 24,80 | -4,62% | 2.854,00 |
| 31.10.2024 | 26,40 | 26,50 | 26,00 | 26,00 | -1,14% | 786,00 |
| 30.10.2024 | 26,40 | 26,40 | 26,10 | 26,30 | -0,38% | 1.234,00 |
| 29.10.2024 | 26,70 | 26,70 | 26,40 | 26,40 | -2,22% | 1.622,00 |
| 28.10.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,37% | 1.526,00 |
| 25.10.2024 | 26,90 | 27,10 | 26,90 | 27,10 | 0,74% | 711,00 |
| 24.10.2024 | 26,90 | 27,00 | 26,70 | 26,90 | 0,00% | 1.067,00 |
| 23.10.2024 | 27,30 | 27,30 | 26,90 | 26,90 | -2,54% | 334,00 |
| 22.10.2024 | 27,60 | 27,90 | 27,60 | 27,60 | -1,43% | 296,00 |
| 21.10.2024 | 28,10 | 28,20 | 28,00 | 28,00 | -1,41% | 477,00 |
| 18.10.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,71% | 117,00 |
| 17.10.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 64,00 |
| 16.10.2024 | 28,30 | 28,30 | 28,20 | 28,20 | 0,71% | 1,00 |
| 15.10.2024 | 27,85 | 28,10 | 27,75 | 28,00 | 0,72% | - |