14,775€
1,55%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 14,80 | 14,90 | 14,35 | 14,65 | 0,69% | 4.641,00 |
| 22.05.2025 | 14,80 | 15,10 | 14,55 | 14,55 | -0,68% | 8.831,00 |
| 21.05.2025 | 14,65 | 14,90 | 14,60 | 14,65 | -0,68% | 4.446,00 |
| 20.05.2025 | 14,75 | 14,85 | 14,45 | 14,75 | 0,00% | 7.040,00 |
| 19.05.2025 | 15,00 | 15,30 | 14,35 | 14,75 | -1,34% | 15.700,00 |
| 16.05.2025 | 14,95 | 15,50 | 14,80 | 14,95 | 0,34% | 10.163,00 |
| 15.05.2025 | 14,90 | 15,05 | 14,55 | 14,90 | 2,05% | 18.470,00 |
| 14.05.2025 | 14,90 | 15,00 | 14,60 | 14,60 | -0,68% | 6.065,00 |
| 13.05.2025 | 14,80 | 14,95 | 14,70 | 14,70 | -0,68% | 6.642,00 |
| 12.05.2025 | 14,80 | 15,00 | 14,45 | 14,80 | -1,00% | 6.168,00 |
| 09.05.2025 | 14,65 | 15,00 | 14,65 | 14,95 | 2,75% | 6.398,00 |
| 08.05.2025 | 15,55 | 16,25 | 14,35 | 14,55 | -11,01% | 17.494,00 |
| 07.05.2025 | 16,15 | 16,65 | 16,00 | 16,35 | -0,30% | 3.307,00 |
| 06.05.2025 | 16,50 | 16,80 | 16,35 | 16,40 | -1,50% | 5.777,00 |
| 05.05.2025 | 16,55 | 16,65 | 16,20 | 16,65 | 1,52% | 2.494,00 |
| 02.05.2025 | 14,50 | 17,15 | 14,40 | 16,40 | 14,29% | 20.619,00 |
| 30.04.2025 | 14,80 | 14,80 | 14,35 | 14,35 | -2,71% | 3.945,00 |
| 29.04.2025 | 14,80 | 15,00 | 14,45 | 14,75 | 0,00% | 10.560,00 |
| 28.04.2025 | 14,70 | 14,75 | 14,50 | 14,75 | 1,37% | 3.242,00 |
| 25.04.2025 | 15,60 | 15,60 | 14,00 | 14,55 | -6,43% | 30.367,00 |
| 24.04.2025 | 15,90 | 16,00 | 15,55 | 15,55 | -0,96% | 6.781,00 |
| 23.04.2025 | 15,60 | 16,10 | 15,60 | 15,70 | -1,57% | 2.496,00 |
| 22.04.2025 | 16,25 | 16,40 | 15,95 | 15,95 | -1,85% | 3.680,00 |
| 17.04.2025 | 16,30 | 16,40 | 16,20 | 16,25 | 0,00% | 4.392,00 |
| 16.04.2025 | 16,10 | 16,35 | 16,10 | 16,25 | 0,00% | 7.034,00 |
| 15.04.2025 | 16,10 | 16,30 | 15,90 | 16,25 | 0,00% | 9.689,00 |
| 14.04.2025 | 16,15 | 16,25 | 16,10 | 16,25 | 1,56% | 4.474,00 |
| 11.04.2025 | 16,25 | 16,55 | 15,95 | 16,00 | -0,93% | 3.437,00 |
| 10.04.2025 | 16,85 | 17,35 | 16,15 | 16,15 | 4,19% | 6.113,00 |
| 09.04.2025 | 15,20 | 15,75 | 15,20 | 15,50 | 1,31% | 7.370,00 |
| 08.04.2025 | 15,10 | 15,30 | 14,75 | 15,30 | 3,38% | 11.978,00 |
| 07.04.2025 | 15,55 | 15,55 | 14,80 | 14,80 | -3,27% | 6.179,00 |
| 04.04.2025 | 15,60 | 15,70 | 15,15 | 15,30 | -1,92% | 9.347,00 |
| 03.04.2025 | 15,40 | 15,75 | 15,30 | 15,60 | -0,95% | 10.296,00 |
| 02.04.2025 | 16,05 | 16,05 | 15,75 | 15,75 | -2,48% | 3.106,00 |
| 01.04.2025 | 16,00 | 16,35 | 15,60 | 16,15 | 0,31% | 21.066,00 |
| 31.03.2025 | 17,05 | 17,05 | 16,10 | 16,10 | -5,57% | 14.229,00 |
| 28.03.2025 | 17,95 | 17,95 | 17,05 | 17,05 | -4,21% | 6.046,00 |
| 27.03.2025 | 18,25 | 18,40 | 17,80 | 17,80 | -3,00% | 3.493,00 |
| 26.03.2025 | 18,40 | 18,60 | 18,30 | 18,35 | -0,54% | 4.981,00 |
| 25.03.2025 | 18,55 | 18,65 | 18,25 | 18,45 | 0,27% | 12.814,00 |
| 24.03.2025 | 18,85 | 18,85 | 18,25 | 18,40 | -1,34% | 22.289,00 |
| 21.03.2025 | 19,55 | 19,85 | 18,25 | 18,65 | -5,33% | 5.625,00 |
| 20.03.2025 | 20,20 | 20,40 | 19,70 | 19,70 | -2,96% | 11.982,00 |
| 19.03.2025 | 20,40 | 20,50 | 20,10 | 20,30 | -0,49% | 4.351,00 |
| 18.03.2025 | 19,55 | 20,40 | 19,55 | 20,40 | 4,35% | 12.936,00 |
| 17.03.2025 | 19,30 | 19,85 | 19,25 | 19,55 | 0,77% | 7.908,00 |
| 14.03.2025 | 19,15 | 19,50 | 19,15 | 19,40 | 0,52% | 5.641,00 |
| 13.03.2025 | 19,60 | 19,70 | 19,10 | 19,30 | -2,77% | 18.209,00 |
| 12.03.2025 | 19,55 | 19,90 | 19,50 | 19,85 | 0,76% | 6.961,00 |
| 11.03.2025 | 19,95 | 19,95 | 19,10 | 19,70 | -1,25% | 32.500,00 |
| 10.03.2025 | 20,30 | 20,80 | 19,50 | 19,95 | -11,73% | 44.677,00 |
| 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 |