19,275€
6,49%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,90 | 19,55 | 17,90 | 19,25 | 6,35% | 24.127,00 |
| 23.04.2026 | 17,50 | 18,25 | 17,50 | 18,10 | 2,26% | 12.986,00 |
| 22.04.2026 | 16,85 | 17,75 | 16,80 | 17,70 | 4,42% | 9.586,00 |
| 21.04.2026 | 16,50 | 16,95 | 16,50 | 16,95 | 2,73% | 7.205,00 |
| 20.04.2026 | 16,75 | 17,05 | 16,45 | 16,50 | -2,94% | 6.651,00 |
| 17.04.2026 | 16,70 | 17,10 | 16,60 | 17,00 | 2,41% | 4.058,00 |
| 16.04.2026 | 16,50 | 16,65 | 16,40 | 16,60 | 0,61% | 1.729,00 |
| 15.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | 1.260,00 |
| 14.04.2026 | 16,25 | 16,40 | 16,20 | 16,35 | 0,62% | 1.187,00 |
| 13.04.2026 | 16,40 | 16,50 | 16,25 | 16,25 | -1,52% | 3.206,00 |
| 10.04.2026 | 16,50 | 16,65 | 16,50 | 16,50 | -0,60% | 1.267,00 |
| 09.04.2026 | 16,95 | 17,10 | 16,60 | 16,60 | -1,78% | 1.062,00 |
| 08.04.2026 | 16,70 | 17,00 | 16,40 | 16,90 | 1,81% | 9.981,00 |
| 07.04.2026 | 16,35 | 16,60 | 16,35 | 16,60 | 1,84% | 2.264,00 |
| 02.04.2026 | 16,35 | 16,55 | 16,25 | 16,30 | -1,51% | 4.974,00 |
| 01.04.2026 | 16,10 | 16,55 | 16,10 | 16,55 | 0,91% | 9.429,00 |
| 31.03.2026 | 16,10 | 16,50 | 15,90 | 16,40 | 2,18% | 14.468,00 |
| 30.03.2026 | 16,30 | 16,35 | 15,90 | 16,05 | -1,83% | 9.932,00 |
| 27.03.2026 | 16,35 | 16,50 | 16,30 | 16,35 | 0,00% | 25.917,00 |
| 26.03.2026 | 16,10 | 16,35 | 16,10 | 16,35 | 1,24% | 10.363,00 |
| 25.03.2026 | 15,90 | 16,20 | 15,90 | 16,15 | 2,22% | 6.566,00 |
| 24.03.2026 | 16,00 | 16,00 | 15,75 | 15,80 | -1,25% | 5.168,00 |
| 23.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 4.525,00 |
| 20.03.2026 | 16,10 | 16,35 | 16,10 | 16,20 | 0,62% | 598,00 |
| 19.03.2026 | 16,30 | 16,35 | 16,10 | 16,10 | -1,23% | 2.523,00 |
| 18.03.2026 | 16,60 | 16,60 | 16,10 | 16,30 | -0,31% | 11.825,00 |
| 17.03.2026 | 16,15 | 16,55 | 16,15 | 16,35 | 1,24% | 9.110,00 |
| 16.03.2026 | 16,45 | 16,45 | 16,00 | 16,15 | -2,12% | 17.023,00 |
| 13.03.2026 | 16,55 | 16,60 | 16,50 | 16,50 | -0,90% | 13.140,00 |
| 12.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | 9,00 |
| 11.03.2026 | 16,60 | 16,80 | 16,55 | 16,70 | 0,00% | 166,00 |
| 10.03.2026 | 16,65 | 16,70 | 16,55 | 16,70 | -0,30% | 23.742,00 |
| 09.03.2026 | 16,75 | 16,75 | 16,60 | 16,75 | -0,89% | 5.522,00 |
| 06.03.2026 | 16,75 | 16,90 | 16,75 | 16,90 | 0,00% | 362,00 |
| 05.03.2026 | 16,85 | 16,90 | 16,75 | 16,90 | 0,00% | 3.060,00 |
| 04.03.2026 | 16,80 | 16,90 | 16,75 | 16,90 | 0,60% | 10.816,00 |
| 03.03.2026 | 16,90 | 17,00 | 16,80 | 16,80 | -0,59% | 2.892,00 |
| 02.03.2026 | 16,75 | 17,10 | 16,70 | 16,90 | -0,29% | 2.752,00 |
| 27.02.2026 | 17,00 | 17,35 | 16,65 | 16,95 | -0,88% | 22.612,00 |
| 26.02.2026 | 17,05 | 17,10 | 16,90 | 17,10 | -0,58% | 7.460,00 |
| 25.02.2026 | 17,30 | 17,30 | 17,10 | 17,20 | 0,88% | 355,00 |
| 24.02.2026 | 17,35 | 17,50 | 17,05 | 17,05 | -1,45% | 1.514,00 |
| 23.02.2026 | 16,95 | 17,30 | 16,95 | 17,30 | 2,37% | 13.915,00 |
| 20.02.2026 | 16,95 | 16,95 | 16,85 | 16,90 | -0,29% | 752,00 |
| 19.02.2026 | 17,00 | 17,40 | 16,95 | 16,95 | -0,59% | 1.543,00 |
| 18.02.2026 | 16,85 | 17,65 | 16,85 | 17,05 | 0,89% | 5.608,00 |
| 17.02.2026 | 17,15 | 17,15 | 16,85 | 16,90 | -0,29% | 3.786,00 |
| 16.02.2026 | 16,85 | 17,80 | 16,80 | 16,95 | -0,59% | 2.411,00 |
| 13.02.2026 | 16,65 | 17,55 | 16,60 | 17,05 | 1,19% | 14.604,00 |
| 12.02.2026 | 16,75 | 17,00 | 16,25 | 16,85 | 0,60% | 8.311,00 |
| 11.02.2026 | 17,00 | 17,00 | 16,50 | 16,75 | -2,33% | 16.271,00 |
| 10.02.2026 | 17,00 | 17,30 | 16,95 | 17,15 | 0,88% | 6.220,00 |
| 09.02.2026 | 16,80 | 17,00 | 16,50 | 17,00 | 1,80% | 14.478,00 |
| 06.02.2026 | 16,60 | 16,85 | 16,50 | 16,70 | -0,30% | 8.922,00 |
| 05.02.2026 | 16,95 | 17,25 | 16,75 | 16,75 | -2,33% | 9.215,00 |
| 04.02.2026 | 17,00 | 17,25 | 16,90 | 17,15 | 0,00% | 1.029,00 |
| 03.02.2026 | 17,25 | 17,30 | 16,90 | 17,15 | -1,44% | 9.434,00 |
| 02.02.2026 | 17,25 | 17,50 | 17,00 | 17,40 | 3,26% | 7.773,00 |
| 30.01.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 29.01.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -1,30% | - |
| 28.01.2026 | 17,23 | 17,50 | 17,00 | 17,28 | 4,70% | - |
| 27.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 26.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 23.01.2026 | 15,60 | 16,10 | 15,60 | 16,10 | 2,22% | 4.230,00 |
| 22.01.2026 | 15,75 | 15,75 | 15,40 | 15,75 | -0,63% | 2.485,00 |
| 21.01.2026 | 15,80 | 15,90 | 15,80 | 15,85 | 0,63% | 315,00 |
| 20.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 19.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | 100,00 |
| 16.01.2026 | 16,00 | 16,00 | 15,75 | 15,75 | -1,56% | 13.471,00 |
| 15.01.2026 | 16,00 | 16,20 | 15,95 | 16,00 | -0,62% | 2.941,00 |
| 14.01.2026 | 16,05 | 16,35 | 16,00 | 16,10 | 0,00% | 2.614,00 |
| 13.01.2026 | 15,85 | 16,15 | 15,75 | 16,10 | 1,58% | 27.862,00 |
| 12.01.2026 | 16,05 | 16,05 | 15,70 | 15,85 | -0,94% | 4.709,00 |
| 09.01.2026 | 16,10 | 16,10 | 15,75 | 16,00 | 0,63% | 2.110,00 |
| 08.01.2026 | 15,75 | 16,15 | 15,70 | 15,90 | 0,95% | 9.421,00 |
| 07.01.2026 | 15,75 | 15,85 | 15,55 | 15,75 | -1,56% | 4.337,00 |
| 06.01.2026 | 15,70 | 16,00 | 14,95 | 16,00 | -0,62% | 15.380,00 |
| 05.01.2026 | 16,15 | 16,15 | 15,40 | 16,10 | -2,13% | 7.507,00 |
| 02.01.2026 | 16,00 | 16,45 | 15,40 | 16,45 | 3,13% | 30.561,00 |
| 30.12.2025 | 15,60 | 16,05 | 15,40 | 15,95 | 1,92% | 7.692,00 |
| 29.12.2025 | 15,95 | 16,20 | 15,50 | 15,65 | 0,64% | 24.330,00 |
| 23.12.2025 | 14,45 | 16,95 | 14,45 | 15,55 | 50,24% | 91.763,00 |
| 22.12.2025 | 10,40 | 10,50 | 10,20 | 10,35 | 0,49% | 889,00 |
| 19.12.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -2,83% | 414,00 |
| 18.12.2025 | 10,50 | 10,70 | 10,50 | 10,60 | 2,91% | 82,00 |
| 17.12.2025 | 10,35 | 10,55 | 10,25 | 10,30 | 0,49% | 3.819,00 |
| 16.12.2025 | 10,15 | 10,40 | 10,15 | 10,25 | -2,84% | 152,00 |
| 15.12.2025 | 10,40 | 10,60 | 10,40 | 10,55 | 0,96% | 739,00 |
| 12.12.2025 | 10,55 | 10,55 | 10,35 | 10,45 | -0,48% | 1.986,00 |
| 11.12.2025 | 10,45 | 10,60 | 10,45 | 10,50 | 1,45% | 529,00 |
| 10.12.2025 | 10,55 | 10,75 | 10,35 | 10,35 | -3,27% | 3.944,00 |
| 09.12.2025 | 10,90 | 11,05 | 10,70 | 10,70 | -3,17% | 9.873,00 |
| 08.12.2025 | 11,25 | 11,25 | 11,05 | 11,05 | -1,34% | 50,00 |
| 05.12.2025 | 11,15 | 11,30 | 11,15 | 11,20 | -0,44% | 634,00 |
| 04.12.2025 | 11,30 | 11,30 | 11,25 | 11,25 | -1,75% | 38,00 |
| 03.12.2025 | 11,15 | 11,45 | 11,15 | 11,45 | 1,33% | 344,00 |
| 02.12.2025 | 11,55 | 11,55 | 11,20 | 11,30 | -2,16% | 1.094,00 |
| 01.12.2025 | 11,20 | 11,80 | 11,20 | 11,55 | 2,67% | 810,00 |
| 28.11.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -1,32% | 2.600,00 |
| 27.11.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,30% | 1.503,00 |