1,172€
2,81%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,30 | 1,32 | 1,26 | 1,27 | -1,94% | 14.905,00 |
| 04.05.2026 | 1,36 | 1,36 | 1,28 | 1,29 | -5,15% | 12.890,00 |
| 30.04.2026 | 1,34 | 1,37 | 1,30 | 1,36 | 1,27% | 19.500,00 |
| 29.04.2026 | 1,32 | 1,44 | 1,30 | 1,34 | 2,28% | 6.154,00 |
| 28.04.2026 | 1,52 | 1,53 | 1,07 | 1,31 | -12,64% | 24.316,00 |
| 27.04.2026 | 1,45 | 1,52 | 1,39 | 1,50 | 3,44% | 9.575,00 |
| 24.04.2026 | 1,55 | 1,58 | 1,38 | 1,45 | -5,22% | 17.050,00 |
| 23.04.2026 | 1,46 | 1,57 | 1,46 | 1,53 | 4,50% | 32.660,00 |
| 22.04.2026 | 1,46 | 1,56 | 1,46 | 1,47 | 0,96% | 23.496,00 |
| 21.04.2026 | 1,48 | 1,52 | 1,42 | 1,45 | -5,22% | 8.294,00 |
| 20.04.2026 | 1,37 | 1,53 | 1,34 | 1,53 | 11,25% | 9.987,00 |
| 17.04.2026 | 1,35 | 1,42 | 1,32 | 1,38 | 2,07% | 17.090,00 |
| 16.04.2026 | 1,30 | 1,39 | 1,30 | 1,35 | 2,04% | 15.206,00 |
| 15.04.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 0,99% | 33.600,00 |
| 14.04.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -2,82% | 15.239,00 |
| 13.04.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -3,23% | 25.889,00 |
| 10.04.2026 | 1,35 | 1,40 | 1,32 | 1,39 | 3,57% | 151.330,00 |
| 09.04.2026 | 1,39 | 1,40 | 1,31 | 1,35 | -3,79% | 6.543,00 |
| 08.04.2026 | 1,31 | 1,42 | 1,31 | 1,40 | 8,79% | 17.464,00 |
| 07.04.2026 | 1,42 | 1,43 | 1,27 | 1,29 | -9,57% | 19.335,00 |
| 02.04.2026 | 1,37 | 1,51 | 1,37 | 1,42 | 2,45% | 5.000,00 |
| 01.04.2026 | 1,39 | 1,53 | 1,38 | 1,39 | 0,36% | 19.950,00 |
| 31.03.2026 | 1,22 | 1,39 | 1,22 | 1,38 | 13,56% | 15.065,00 |
| 30.03.2026 | 1,29 | 1,31 | 1,22 | 1,22 | -5,37% | 18.144,00 |
| 27.03.2026 | 1,36 | 1,38 | 1,26 | 1,29 | -5,09% | 146.990,00 |
| 26.03.2026 | 1,37 | 1,40 | 1,35 | 1,36 | -1,24% | 10.103,00 |
| 25.03.2026 | 1,33 | 1,39 | 1,33 | 1,37 | 2,39% | 12.850,00 |
| 24.03.2026 | 1,35 | 1,40 | 1,31 | 1,34 | -1,03% | 48.645,00 |
| 23.03.2026 | 1,40 | 1,42 | 1,35 | 1,35 | -3,22% | 6.742,00 |
| 20.03.2026 | 1,43 | 1,46 | 1,38 | 1,40 | -2,03% | 9.058,00 |
| 19.03.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 1,93% | 37.864,00 |
| 18.03.2026 | 1,52 | 1,54 | 1,40 | 1,40 | -7,46% | 16.400,00 |
| 17.03.2026 | 1,42 | 1,54 | 1,42 | 1,51 | 4,05% | 17.250,00 |
| 16.03.2026 | 1,42 | 1,51 | 1,38 | 1,46 | 2,75% | 11.968,00 |
| 13.03.2026 | 1,41 | 1,48 | 1,37 | 1,42 | -0,35% | 27.342,00 |
| 12.03.2026 | 1,50 | 1,54 | 1,42 | 1,42 | -4,05% | 29.979,00 |
| 11.03.2026 | 1,61 | 1,64 | 1,45 | 1,48 | -7,67% | 33.969,00 |
| 10.03.2026 | 1,65 | 1,74 | 1,32 | 1,60 | -6,09% | 63.484,00 |
| 09.03.2026 | 1,78 | 1,78 | 1,60 | 1,71 | -5,01% | 23.168,00 |
| 06.03.2026 | 1,76 | 1,81 | 1,73 | 1,80 | 2,63% | 17.215,00 |
| 05.03.2026 | 1,78 | 1,84 | 1,75 | 1,75 | -2,01% | 5.892,00 |
| 04.03.2026 | 1,75 | 1,85 | 1,74 | 1,79 | 1,65% | 6.800,00 |
| 03.03.2026 | 1,83 | 1,89 | 1,75 | 1,76 | -3,83% | 33.171,00 |
| 02.03.2026 | 1,87 | 1,88 | 1,83 | 1,83 | -2,71% | 8.295,00 |
| 27.02.2026 | 1,82 | 1,92 | 1,80 | 1,88 | 3,24% | 4.840,00 |
| 26.02.2026 | 1,82 | 1,84 | 1,75 | 1,82 | -0,27% | 12.009,00 |
| 25.02.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -1,24% | 16.315,00 |
| 24.02.2026 | 1,84 | 1,85 | 1,81 | 1,85 | 0,33% | 17.200,00 |
| 23.02.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 0,05% | 48.146,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,83 | 1,84 | -2,44% | 5.400,00 |
| 19.02.2026 | 1,85 | 1,89 | 1,84 | 1,89 | 2,00% | 5.980,00 |
| 18.02.2026 | 1,91 | 1,91 | 1,84 | 1,85 | -2,94% | 20.560,00 |
| 17.02.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 1,87% | 1.095,00 |
| 16.02.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -3,55% | 11.709,00 |
| 13.02.2026 | 1,88 | 1,97 | 1,88 | 1,94 | 3,24% | 4.890,00 |
| 12.02.2026 | 1,91 | 1,91 | 1,86 | 1,88 | -1,52% | 17.000,00 |
| 11.02.2026 | 1,97 | 1,98 | 1,82 | 1,91 | -3,10% | 21.262,00 |
| 10.02.2026 | 1,99 | 1,99 | 1,94 | 1,97 | -0,91% | 28.110,00 |
| 09.02.2026 | 1,99 | 2,00 | 1,97 | 1,99 | -0,15% | 5.424,00 |
| 06.02.2026 | 1,99 | 1,99 | 1,91 | 1,99 | 0,05% | 6.912,00 |
| 05.02.2026 | 1,98 | 2,01 | 1,83 | 1,99 | 0,25% | 6.777,00 |
| 04.02.2026 | 1,99 | 2,03 | 1,96 | 1,99 | 0,00% | 7.212,00 |
| 03.02.2026 | 1,98 | 2,03 | 1,98 | 1,99 | 0,35% | 9.552,00 |
| 02.02.2026 | 1,94 | 2,01 | 1,92 | 1,98 | 1,59% | 8.842,00 |
| 30.01.2026 | 1,92 | 1,96 | 1,89 | 1,95 | 0,78% | 19.929,00 |
| 29.01.2026 | 1,92 | 1,96 | 1,87 | 1,93 | 0,57% | 42.110,00 |
| 28.01.2026 | 1,85 | 1,92 | 1,83 | 1,92 | 3,84% | 5.970,00 |
| 27.01.2026 | 1,91 | 1,91 | 1,84 | 1,85 | -2,94% | 57.500,00 |
| 26.01.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -0,78% | 9.260,00 |
| 23.01.2026 | 1,90 | 1,92 | 1,88 | 1,92 | 1,16% | 16.000,00 |
| 22.01.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 2,32% | 28.765,00 |
| 21.01.2026 | 1,87 | 1,90 | 1,83 | 1,86 | -0,70% | 6.511,00 |
| 20.01.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -2,20% | 18.900,00 |
| 19.01.2026 | 1,90 | 1,92 | 1,90 | 1,91 | 0,58% | 32.132,00 |
| 16.01.2026 | 1,89 | 1,93 | 1,88 | 1,90 | 0,64% | 10.736,00 |
| 15.01.2026 | 1,87 | 1,91 | 1,86 | 1,89 | 0,96% | 8.502,00 |
| 14.01.2026 | 1,88 | 1,91 | 1,87 | 1,87 | -0,58% | 4.341,00 |
| 13.01.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -1,88% | 34.102,00 |
| 12.01.2026 | 1,92 | 1,93 | 1,89 | 1,92 | 0,00% | 44.550,00 |
| 09.01.2026 | 1,90 | 1,96 | 1,90 | 1,92 | -0,88% | 7.644,00 |
| 08.01.2026 | 1,93 | 1,95 | 1,89 | 1,93 | 0,16% | 4.132,00 |
| 07.01.2026 | 1,91 | 1,96 | 1,90 | 1,93 | 1,26% | 14.184,00 |
| 06.01.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 0,63% | 24.105,00 |
| 05.01.2026 | 1,85 | 1,91 | 1,85 | 1,90 | 2,32% | 30.504,00 |
| 02.01.2026 | 1,72 | 1,87 | 1,72 | 1,85 | 7,24% | 21.716,00 |
| 30.12.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,82% | 52.260,00 |
| 29.12.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 0,92% | 13.476,00 |
| 23.12.2025 | 1,71 | 1,77 | 1,70 | 1,74 | 2,65% | 27.210,00 |
| 22.12.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -2,97% | 9.911,00 |
| 19.12.2025 | 1,75 | 1,76 | 1,71 | 1,75 | 0,00% | 67.036,00 |
| 18.12.2025 | 1,73 | 1,77 | 1,71 | 1,75 | 1,51% | 15.889,00 |
| 17.12.2025 | 1,75 | 1,75 | 1,69 | 1,72 | -0,98% | 7.104,00 |
| 16.12.2025 | 1,77 | 1,77 | 1,73 | 1,74 | -0,57% | 21.440,00 |
| 15.12.2025 | 1,84 | 1,84 | 1,74 | 1,75 | -4,73% | 8.888,00 |
| 12.12.2025 | 1,80 | 1,87 | 1,76 | 1,84 | 2,28% | 42.250,00 |
| 11.12.2025 | 1,83 | 1,84 | 1,72 | 1,80 | -1,64% | 41.797,00 |
| 10.12.2025 | 1,83 | 1,86 | 1,82 | 1,83 | -2,14% | 5.237,00 |
| 09.12.2025 | 1,86 | 1,88 | 1,80 | 1,87 | 0,81% | 17.734,00 |
| 08.12.2025 | 1,86 | 1,88 | 1,82 | 1,85 | -0,48% | 24.587,00 |
| 05.12.2025 | 1,86 | 1,89 | 1,84 | 1,86 | 0,54% | 12.166,00 |