23,950€
0,21%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,90 | 24,05 | 23,60 | 23,80 | -0,42% | - |
| 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% | - |
| 14.10.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -0,36% | 2.386,00 |
| 11.10.2024 | 27,80 | 28,00 | 27,80 | 27,90 | -0,71% | 678,00 |
| 10.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,40% | 52,00 |
| 09.10.2024 | 28,00 | 28,80 | 27,90 | 28,50 | 3,26% | 8.891,00 |
| 08.10.2024 | 27,20 | 28,00 | 27,20 | 27,60 | 2,60% | 3.850,00 |
| 07.10.2024 | 27,30 | 27,50 | 26,80 | 26,90 | -1,10% | 862,00 |
| 04.10.2024 | 25,90 | 27,20 | 25,90 | 27,20 | 5,43% | 1.268,00 |
| 03.10.2024 | 25,20 | 25,80 | 24,70 | 25,80 | 1,57% | 2.180,00 |
| 02.10.2024 | 26,00 | 26,00 | 24,50 | 25,40 | -2,31% | 4.542,00 |
| 01.10.2024 | 26,30 | 26,30 | 26,00 | 26,00 | -0,38% | 5.028,00 |
| 30.09.2024 | 25,90 | 26,10 | 25,60 | 26,10 | 0,38% | 1.607,00 |
| 27.09.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -3,70% | 1.298,00 |
| 26.09.2024 | 27,00 | 27,20 | 26,70 | 27,00 | -1,10% | 1.076,00 |
| 25.09.2024 | 27,50 | 27,50 | 27,30 | 27,30 | -1,44% | 373,00 |
| 24.09.2024 | 28,00 | 28,20 | 27,70 | 27,70 | -0,36% | 676,00 |
| 23.09.2024 | 28,10 | 28,10 | 27,80 | 27,80 | -2,11% | 287,00 |
| 20.09.2024 | 28,40 | 28,40 | 28,30 | 28,40 | -0,70% | 314,00 |
| 19.09.2024 | 28,30 | 28,60 | 28,30 | 28,60 | 0,35% | 73,00 |
| 18.09.2024 | 28,50 | 28,50 | 28,00 | 28,50 | 0,71% | 359,00 |
| 17.09.2024 | 28,10 | 28,60 | 28,10 | 28,30 | -0,35% | 165,00 |
| 16.09.2024 | 28,90 | 28,90 | 28,40 | 28,40 | -1,73% | 448,00 |
| 13.09.2024 | 28,00 | 28,90 | 27,90 | 28,90 | 2,48% | 1.774,00 |
| 12.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 1,00 |
| 11.09.2024 | 28,10 | 28,80 | 27,80 | 28,40 | 1,07% | 8.530,00 |
| 10.09.2024 | 27,90 | 28,10 | 27,90 | 28,10 | 0,36% | 297,00 |
| 09.09.2024 | 28,40 | 28,60 | 27,10 | 28,00 | -1,06% | 3.148,00 |
| 06.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | 2.660,00 |
| 05.09.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 0,71% | 1.721,00 |
| 04.09.2024 | 28,30 | 28,50 | 28,30 | 28,30 | -0,70% | 1.779,00 |
| 03.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 02.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | 63,00 |
| 30.08.2024 | 28,50 | 28,60 | 28,50 | 28,50 | -0,35% | 263,00 |
| 29.08.2024 | 28,30 | 28,60 | 28,30 | 28,60 | 1,42% | 143,00 |
| 28.08.2024 | 28,80 | 28,90 | 28,20 | 28,20 | -2,76% | 2.913,00 |
| 27.08.2024 | 28,70 | 29,00 | 28,60 | 29,00 | 1,75% | 1.167,00 |
| 26.08.2024 | 28,60 | 28,80 | 28,40 | 28,50 | -0,35% | 1.189,00 |
| 23.08.2024 | 28,60 | 28,80 | 28,60 | 28,60 | 0,35% | 667,00 |
| 22.08.2024 | 28,60 | 28,60 | 28,30 | 28,50 | 0,71% | 567,00 |
| 21.08.2024 | 28,30 | 28,50 | 28,20 | 28,30 | -1,05% | 3.907,00 |
| 20.08.2024 | 28,60 | 28,90 | 28,60 | 28,60 | 0,00% | 1.418,00 |
| 19.08.2024 | 28,30 | 28,80 | 28,30 | 28,60 | 0,35% | 1.172,00 |
| 16.08.2024 | 29,30 | 29,30 | 28,20 | 28,50 | -1,38% | 2.900,00 |
| 15.08.2024 | 28,80 | 29,00 | 28,70 | 28,90 | 0,35% | 389,00 |
| 14.08.2024 | 28,30 | 29,00 | 28,30 | 28,80 | 0,35% | 2.013,00 |
| 13.08.2024 | 28,90 | 29,00 | 28,70 | 28,70 | -1,03% | 1.895,00 |
| 12.08.2024 | 29,00 | 29,40 | 29,00 | 29,00 | 0,00% | 1.226,00 |
| 09.08.2024 | 29,20 | 29,50 | 29,00 | 29,00 | -1,69% | 1.831,00 |
| 08.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | 244,00 |
| 07.08.2024 | 30,10 | 30,20 | 29,10 | 29,40 | -1,34% | 6.003,00 |
| 06.08.2024 | 28,10 | 30,20 | 27,70 | 29,80 | 5,30% | 13.559,00 |
| 05.08.2024 | 28,90 | 29,30 | 27,70 | 28,30 | -8,41% | 7.051,00 |
| 02.08.2024 | 31,00 | 31,60 | 30,50 | 30,90 | -1,28% | 11.169,00 |
| 01.08.2024 | 31,50 | 32,20 | 31,00 | 31,30 | 0,32% | 5.834,00 |
| 31.07.2024 | 30,50 | 31,30 | 30,20 | 31,20 | 1,30% | 4.923,00 |
| 30.07.2024 | 30,30 | 30,80 | 30,10 | 30,80 | 1,65% | 1.335,00 |
| 29.07.2024 | 30,10 | 30,30 | 30,00 | 30,30 | 1,00% | 339,00 |
| 26.07.2024 | 30,30 | 30,50 | 30,00 | 30,00 | -1,96% | 1.395,00 |
| 25.07.2024 | 30,00 | 30,60 | 29,90 | 30,60 | 0,99% | 2.570,00 |
| 24.07.2024 | 29,80 | 30,30 | 29,70 | 30,30 | 1,00% | 1.240,00 |
| 23.07.2024 | 29,50 | 30,00 | 29,40 | 30,00 | 3,09% | 5.260,00 |
| 22.07.2024 | 28,30 | 29,10 | 28,00 | 29,10 | 2,46% | 1.446,00 |
| 19.07.2024 | 29,40 | 29,40 | 28,40 | 28,40 | -4,38% | 2.048,00 |
| 18.07.2024 | 30,10 | 30,10 | 29,00 | 29,70 | -1,98% | 2.968,00 |
| 17.07.2024 | 29,30 | 30,30 | 28,90 | 30,30 | 4,12% | 6.706,00 |
| 16.07.2024 | 29,50 | 29,50 | 28,30 | 29,10 | -0,34% | 3.093,00 |
| 15.07.2024 | 30,50 | 31,20 | 29,20 | 29,20 | -3,31% | 5.299,00 |
| 12.07.2024 | 30,00 | 30,40 | 29,70 | 30,20 | 0,67% | 3.570,00 |
| 11.07.2024 | 27,70 | 30,10 | 27,70 | 30,00 | 7,14% | 5.029,00 |
| 10.07.2024 | 28,50 | 28,50 | 28,00 | 28,00 | -1,75% | 2.445,00 |
| 09.07.2024 | 29,30 | 29,30 | 27,20 | 28,50 | -4,36% | 15.816,00 |
| 08.07.2024 | 29,80 | 29,90 | 29,20 | 29,80 | -0,67% | 1.601,00 |