19,850€
-4,11%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 01.10.2026 | 20,75 | 20,75 | 19,65 | 19,85 | -4,11% | 9.451,00 |
| 30.09.2026 | 21,20 | 21,35 | 20,70 | 20,70 | -3,04% | 12.696,00 |
| 29.09.2026 | 21,50 | 21,55 | 21,15 | 21,35 | -0,93% | 2.104,00 |
| 28.09.2026 | 21,65 | 21,80 | 21,35 | 21,55 | -2,27% | 6.330,00 |
| 25.09.2026 | 22,50 | 22,65 | 21,75 | 22,05 | -1,56% | 2.752,00 |
| 24.09.2026 | 21,10 | 22,70 | 21,00 | 22,40 | 6,16% | 1.836,00 |
| 23.09.2026 | 21,15 | 21,15 | 20,95 | 21,10 | 0,48% | 740,00 |
| 22.09.2026 | 21,10 | 21,10 | 20,95 | 21,00 | 0,00% | - |
| 21.09.2026 | 21,05 | 21,15 | 20,95 | 21,00 | -0,24% | 4.028,00 |
| 18.09.2026 | 21,05 | 21,15 | 20,90 | 21,05 | 0,00% | 2.710,00 |
| 17.09.2026 | 21,15 | 21,25 | 20,95 | 21,05 | 0,48% | 2.250,00 |
| 16.09.2026 | 21,25 | 21,25 | 20,75 | 20,95 | -1,64% | 6.924,00 |
| 15.09.2026 | 21,15 | 21,35 | 21,00 | 21,30 | 0,95% | 6.600,00 |
| 14.09.2026 | 21,20 | 21,30 | 21,05 | 21,10 | -0,24% | 43,00 |
| 11.09.2026 | 21,15 | 21,30 | 20,85 | 21,15 | 0,48% | 3.127,00 |
| 10.09.2026 | 21,20 | 21,20 | 20,85 | 21,05 | -0,47% | 1.573,00 |
| 09.09.2026 | 21,25 | 21,40 | 21,15 | 21,15 | -1,17% | 1.330,00 |
| 08.09.2026 | 21,25 | 21,45 | 21,20 | 21,40 | 1,18% | 107,00 |
| 07.09.2026 | 21,20 | 21,35 | 21,15 | 21,15 | -0,94% | 2.762,00 |
| 04.09.2026 | 21,40 | 21,45 | 21,15 | 21,35 | 0,00% | 2.331,00 |
| 03.09.2026 | 21,40 | 21,50 | 21,20 | 21,35 | 0,00% | 3.800,00 |
| 02.09.2026 | 21,20 | 21,45 | 21,20 | 21,35 | -0,23% | 148,00 |
| 01.09.2026 | 21,20 | 21,55 | 21,20 | 21,40 | 0,71% | 289,00 |
| 31.08.2026 | 21,30 | 21,40 | 21,25 | 21,25 | -0,93% | 39,00 |
| 28.08.2026 | 21,35 | 21,45 | 21,35 | 21,45 | 0,00% | 2.300,00 |
| 27.08.2026 | 21,20 | 21,45 | 21,20 | 21,45 | 0,47% | 1.315,00 |
| 26.08.2026 | 21,30 | 21,45 | 21,25 | 21,35 | -0,47% | 2.948,00 |
| 25.08.2026 | 21,55 | 21,55 | 21,30 | 21,45 | -0,46% | 2.368,00 |
| 24.08.2026 | 21,30 | 21,65 | 21,20 | 21,55 | 2,13% | 9.048,00 |
| 21.08.2026 | 20,70 | 21,45 | 20,60 | 21,10 | 2,18% | 5.105,00 |
| 20.08.2026 | 20,70 | 20,85 | 20,60 | 20,65 | -0,72% | - |
| 19.08.2026 | 20,70 | 20,85 | 20,60 | 20,80 | 9,91% | 1.000,00 |
| 05.05.2026 | 18,65 | 18,98 | 18,65 | 18,93 | -0,53% | 16,00 |
| 04.05.2026 | 18,80 | 19,05 | 18,40 | 19,03 | 0,93% | 1.950,00 |
| 30.04.2026 | 18,83 | 18,93 | 18,78 | 18,85 | -0,40% | 126,00 |
| 29.04.2026 | 19,10 | 19,10 | 18,73 | 18,93 | -1,30% | 1.728,00 |
| 28.04.2026 | 18,93 | 19,28 | 18,90 | 19,18 | -0,13% | 3.770,00 |
| 27.04.2026 | 19,18 | 19,40 | 18,30 | 19,20 | -0,26% | 3.492,00 |
| 24.04.2026 | 18,08 | 19,50 | 17,88 | 19,25 | 6,35% | 1.943,00 |
| 23.04.2026 | 17,53 | 18,38 | 16,98 | 18,10 | 2,40% | 2.585,00 |
| 22.04.2026 | 16,88 | 17,93 | 16,65 | 17,68 | 4,59% | 2.120,00 |
| 21.04.2026 | 16,50 | 16,98 | 16,43 | 16,90 | 2,27% | 2.970,00 |
| 20.04.2026 | 16,78 | 16,98 | 16,38 | 16,53 | -2,65% | - |
| 17.04.2026 | 16,60 | 17,13 | 16,55 | 16,98 | 2,41% | 145,00 |
| 16.04.2026 | 16,63 | 16,68 | 16,53 | 16,58 | 0,61% | - |
| 15.04.2026 | 16,33 | 16,58 | 16,33 | 16,48 | 0,61% | - |
| 14.04.2026 | 16,38 | 16,43 | 16,23 | 16,38 | 0,61% | 24,00 |
| 13.04.2026 | 16,65 | 16,78 | 16,23 | 16,28 | -1,36% | 2.640,00 |
| 10.04.2026 | 16,65 | 16,73 | 16,48 | 16,50 | -0,60% | - |
| 09.04.2026 | 16,85 | 16,98 | 16,58 | 16,60 | -1,63% | 2.700,00 |
| 08.04.2026 | 16,85 | 16,93 | 16,45 | 16,88 | 1,20% | - |
| 07.04.2026 | 16,33 | 16,70 | 16,28 | 16,68 | 2,30% | 9.934,00 |
| 02.04.2026 | 16,35 | 16,63 | 16,25 | 16,30 | -1,51% | - |
| 01.04.2026 | 16,43 | 16,58 | 16,23 | 16,55 | 0,46% | 1.534,00 |
| 31.03.2026 | 16,08 | 16,73 | 15,90 | 16,48 | 2,65% | 6.000,00 |
| 30.03.2026 | 16,35 | 16,38 | 15,93 | 16,05 | -1,68% | 906,00 |
| 27.03.2026 | 16,33 | 16,70 | 16,18 | 16,33 | -0,31% | 2.256,00 |
| 26.03.2026 | 16,15 | 16,40 | 16,08 | 16,38 | 1,55% | - |
| 25.03.2026 | 15,95 | 16,28 | 15,90 | 16,13 | 1,74% | 1.355,00 |
| 24.03.2026 | 16,03 | 16,13 | 15,75 | 15,85 | -0,94% | 1.810,00 |
| 23.03.2026 | 16,10 | 16,33 | 15,98 | 16,00 | -1,08% | 2.100,00 |
| 20.03.2026 | 16,25 | 16,28 | 16,08 | 16,18 | 0,31% | 11,00 |
| 19.03.2026 | 16,33 | 16,60 | 16,10 | 16,13 | -0,62% | 2.600,00 |
| 18.03.2026 | 16,35 | 16,58 | 16,23 | 16,23 | -0,61% | 2.400,00 |
| 17.03.2026 | 16,13 | 16,65 | 16,08 | 16,33 | 1,08% | 2.524,00 |
| 16.03.2026 | 16,50 | 16,50 | 15,95 | 16,15 | -1,97% | 2.532,00 |
| 13.03.2026 | 16,60 | 16,68 | 16,43 | 16,48 | -0,90% | - |
| 12.03.2026 | 16,60 | 16,70 | 16,50 | 16,63 | -0,30% | - |
| 11.03.2026 | 16,58 | 16,78 | 16,53 | 16,68 | 0,15% | 60,00 |
| 10.03.2026 | 16,83 | 16,83 | 16,53 | 16,65 | -0,89% | - |
| 09.03.2026 | 16,75 | 16,90 | 16,63 | 16,80 | -0,59% | 115,00 |
| 06.03.2026 | 16,85 | 16,93 | 16,73 | 16,90 | -0,15% | 15,00 |
| 05.03.2026 | 16,78 | 16,93 | 16,75 | 16,93 | 0,15% | - |
| 04.03.2026 | 16,88 | 16,98 | 16,68 | 16,90 | 0,45% | 3.066,00 |
| 03.03.2026 | 16,98 | 17,03 | 16,78 | 16,83 | -0,30% | 20,00 |
| 02.03.2026 | 16,85 | 17,08 | 16,60 | 16,88 | -1,17% | 1.962,00 |
| 27.02.2026 | 17,13 | 17,25 | 16,78 | 17,08 | 0,29% | 4.200,00 |
| 26.02.2026 | 17,15 | 17,38 | 16,75 | 17,03 | -1,02% | 63,00 |
| 25.02.2026 | 17,25 | 17,28 | 17,08 | 17,20 | 0,73% | 436,00 |
| 24.02.2026 | 17,28 | 17,35 | 17,03 | 17,08 | -1,30% | - |
| 23.02.2026 | 17,05 | 17,33 | 17,03 | 17,30 | 2,52% | 1.474,00 |
| 20.02.2026 | 17,13 | 17,13 | 16,83 | 16,88 | -0,59% | 2.905,00 |
| 19.02.2026 | 17,13 | 17,18 | 16,93 | 16,98 | -0,44% | 4.778,00 |
| 18.02.2026 | 16,88 | 17,78 | 16,88 | 17,05 | 0,74% | 16.113,00 |
| 17.02.2026 | 16,93 | 17,03 | 16,83 | 16,93 | -0,29% | - |
| 16.02.2026 | 17,08 | 17,25 | 16,73 | 16,98 | -0,59% | 630,00 |
| 13.02.2026 | 16,83 | 17,45 | 16,60 | 17,08 | 1,19% | 1.802,00 |
| 12.02.2026 | 16,88 | 16,90 | 16,43 | 16,88 | 0,75% | 6.954,00 |
| 11.02.2026 | 17,10 | 17,15 | 16,70 | 16,75 | -2,47% | 2.656,00 |
| 10.02.2026 | 16,78 | 17,33 | 16,73 | 17,18 | 0,88% | 29,00 |
| 09.02.2026 | 16,73 | 17,05 | 16,40 | 17,03 | 1,79% | 4.049,00 |
| 06.02.2026 | 16,70 | 16,93 | 16,43 | 16,73 | -0,30% | 1.823,00 |
| 05.02.2026 | 17,10 | 17,15 | 16,68 | 16,78 | -2,04% | 2.574,00 |
| 04.02.2026 | 17,13 | 17,28 | 16,90 | 17,13 | 0,00% | 800,00 |
| 03.02.2026 | 17,23 | 17,33 | 16,83 | 17,13 | 1,93% | 2.900,00 |
| 02.02.2026 | 17,23 | 17,48 | 16,23 | 16,80 | -3,31% | 1.500,00 |
| 30.01.2026 | 17,08 | 17,43 | 17,05 | 17,38 | 2,36% | 1.300,00 |
| 29.01.2026 | 17,28 | 17,28 | 16,95 | 16,98 | 0,00% | 294,00 |
| 28.01.2026 | 17,28 | 17,48 | 16,98 | 16,98 | -1,88% | - |