27,100€
0,56%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 26,85 | 28,25 | 26,75 | 27,10 | 0,56% | - |
| 04.02.2025 | 26,40 | 28,15 | 25,60 | 26,95 | 2,08% | 500,00 |
| 03.02.2025 | 28,00 | 28,45 | 24,55 | 26,40 | -6,05% | 200,00 |
| 31.01.2025 | 25,55 | 29,40 | 25,45 | 28,10 | 10,20% | 1.158,00 |
| 30.01.2025 | 25,25 | 26,60 | 25,20 | 25,50 | 0,99% | - |
| 29.01.2025 | 24,60 | 26,45 | 24,60 | 25,25 | 2,64% | 45,00 |
| 28.01.2025 | 24,20 | 26,00 | 24,10 | 24,60 | 1,65% | - |
| 27.01.2025 | 24,30 | 24,40 | 24,20 | 24,20 | -0,41% | - |
| 24.01.2025 | 24,10 | 26,10 | 23,80 | 24,30 | 1,25% | 100,00 |
| 23.01.2025 | 23,95 | 25,90 | 23,90 | 24,00 | 0,21% | - |
| 22.01.2025 | 23,85 | 25,90 | 23,80 | 23,95 | 0,42% | - |
| 21.01.2025 | 23,95 | 23,95 | 23,75 | 23,85 | -0,42% | 22,00 |
| 20.01.2025 | 23,95 | 24,65 | 23,70 | 23,95 | 0,00% | 525,00 |
| 17.01.2025 | 23,85 | 24,05 | 23,75 | 23,95 | 0,42% | 150,00 |
| 16.01.2025 | 24,35 | 25,80 | 23,60 | 23,85 | -2,25% | - |
| 15.01.2025 | 23,80 | 26,10 | 23,65 | 24,40 | 2,52% | 119,00 |
| 14.01.2025 | 24,25 | 25,90 | 23,80 | 23,80 | -1,86% | 50,00 |
| 13.01.2025 | 24,10 | 25,90 | 23,60 | 24,25 | 0,62% | - |
| 10.01.2025 | 23,60 | 24,10 | 23,55 | 24,10 | 2,12% | 200,00 |
| 09.01.2025 | 23,45 | 23,65 | 23,35 | 23,60 | 0,64% | - |
| 08.01.2025 | 23,25 | 23,70 | 23,10 | 23,45 | 0,86% | - |
| 07.01.2025 | 23,40 | 23,70 | 23,25 | 23,25 | -1,27% | - |
| 06.01.2025 | 23,40 | 23,55 | 23,10 | 23,55 | 1,07% | 13,00 |
| 03.01.2025 | 23,95 | 25,55 | 23,30 | 23,30 | -2,71% | - |
| 02.01.2025 | 23,25 | 25,90 | 23,25 | 23,95 | 3,01% | 1,00 |
| 30.12.2024 | 23,30 | 23,65 | 23,05 | 23,25 | -0,43% | 1.060,00 |
| 27.12.2024 | 23,80 | 26,00 | 22,65 | 23,35 | -1,68% | 400,00 |
| 23.12.2024 | 24,75 | 24,80 | 23,25 | 23,75 | -4,04% | 270,00 |
| 20.12.2024 | 23,95 | 26,00 | 23,70 | 24,75 | 2,91% | 300,00 |
| 19.12.2024 | 24,05 | 24,20 | 23,95 | 24,05 | 0,00% | 466,00 |
| 18.12.2024 | 23,55 | 24,25 | 23,45 | 24,05 | 2,12% | - |
| 17.12.2024 | 24,25 | 26,00 | 23,40 | 23,55 | -2,89% | 400,00 |
| 16.12.2024 | 24,40 | 25,90 | 23,85 | 24,25 | -0,61% | 70,00 |
| 13.12.2024 | 23,60 | 26,05 | 23,40 | 24,40 | 3,39% | 100,00 |
| 12.12.2024 | 23,95 | 23,95 | 23,30 | 23,60 | -1,46% | 150,00 |
| 11.12.2024 | 23,50 | 25,65 | 23,25 | 23,95 | 1,91% | - |
| 10.12.2024 | 23,15 | 25,60 | 22,70 | 23,50 | 1,73% | 90,00 |
| 09.12.2024 | 23,95 | 25,85 | 21,90 | 23,10 | -3,55% | 20,00 |
| 06.12.2024 | 23,40 | 24,55 | 23,10 | 23,95 | 2,35% | 100,00 |
| 05.12.2024 | 23,85 | 24,50 | 23,25 | 23,40 | -1,89% | - |
| 04.12.2024 | 23,10 | 24,60 | 22,60 | 23,85 | 3,25% | 920,00 |
| 03.12.2024 | 23,15 | 23,95 | 22,55 | 23,10 | -0,22% | - |
| 02.12.2024 | 22,60 | 23,80 | 22,60 | 23,15 | 1,98% | 50,00 |
| 29.11.2024 | 21,50 | 24,10 | 21,50 | 22,70 | 5,58% | 200,00 |
| 28.11.2024 | 21,40 | 23,35 | 21,35 | 21,50 | 0,47% | - |
| 27.11.2024 | 22,65 | 22,70 | 21,20 | 21,40 | -5,52% | 750,00 |
| 26.11.2024 | 23,40 | 24,05 | 22,50 | 22,65 | -3,62% | 3.013,00 |
| 25.11.2024 | 23,95 | 24,30 | 23,40 | 23,50 | -1,67% | 2.700,00 |
| 22.11.2024 | 24,10 | 24,30 | 23,60 | 23,90 | -0,83% | 100,00 |
| 21.11.2024 | 23,65 | 24,15 | 23,65 | 24,10 | 1,90% | 450,00 |
| 20.11.2024 | 24,60 | 24,60 | 23,45 | 23,65 | -3,67% | 25,00 |
| 19.11.2024 | 24,10 | 24,80 | 22,35 | 24,55 | 2,29% | 525,00 |
| 18.11.2024 | 24,20 | 24,60 | 22,85 | 24,00 | -0,83% | 1.108,00 |
| 15.11.2024 | 24,35 | 25,30 | 23,95 | 24,20 | -0,62% | 1.601,00 |
| 14.11.2024 | 24,05 | 25,20 | 22,95 | 24,35 | 1,25% | 674,00 |
| 13.11.2024 | 23,70 | 24,40 | 23,60 | 24,05 | 1,48% | 1.144,00 |
| 12.11.2024 | 24,30 | 24,35 | 22,85 | 23,70 | -2,47% | - |
| 11.11.2024 | 24,05 | 24,35 | 24,00 | 24,30 | 1,04% | - |
| 08.11.2024 | 23,80 | 24,30 | 23,80 | 24,05 | 1,05% | - |
| 07.11.2024 | 23,80 | 23,85 | 22,75 | 23,80 | 0,00% | - |
| 06.11.2024 | 24,55 | 24,80 | 22,80 | 23,80 | -4,23% | 518,00 |
| 05.11.2024 | 25,05 | 25,10 | 23,30 | 24,85 | -1,00% | 100,00 |
| 04.11.2024 | 24,70 | 25,30 | 24,60 | 25,10 | 1,62% | 250,00 |
| 01.11.2024 | 26,20 | 26,20 | 24,25 | 24,70 | -5,73% | 280,00 |
| 31.10.2024 | 26,30 | 26,60 | 25,70 | 26,20 | -0,38% | - |
| 30.10.2024 | 26,30 | 26,40 | 25,70 | 26,30 | -0,38% | 50,00 |
| 29.10.2024 | 27,00 | 27,00 | 25,80 | 26,40 | -2,22% | - |
| 28.10.2024 | 27,10 | 27,40 | 26,10 | 27,00 | -0,37% | - |
| 25.10.2024 | 26,80 | 27,10 | 26,75 | 27,10 | 0,74% | - |
| 24.10.2024 | 27,00 | 27,10 | 25,95 | 26,90 | -0,37% | - |
| 23.10.2024 | 27,60 | 27,80 | 26,00 | 27,00 | -2,00% | - |
| 22.10.2024 | 27,90 | 28,05 | 26,40 | 27,55 | -1,25% | - |
| 21.10.2024 | 28,70 | 28,70 | 26,70 | 27,90 | -2,79% | - |
| 18.10.2024 | 28,10 | 28,75 | 28,00 | 28,70 | 1,95% | - |
| 17.10.2024 | 28,05 | 28,25 | 26,60 | 28,15 | 0,36% | - |
| 16.10.2024 | 28,00 | 28,25 | 27,95 | 28,05 | 0,18% | - |
| 15.10.2024 | 27,90 | 28,15 | 27,75 | 28,00 | 0,54% | - |
| 14.10.2024 | 28,00 | 28,30 | 27,80 | 27,85 | -0,36% | - |
| 11.10.2024 | 28,10 | 28,35 | 27,85 | 27,95 | -0,53% | - |
| 10.10.2024 | 28,70 | 28,70 | 28,10 | 28,10 | -2,09% | - |
| 09.10.2024 | 28,55 | 28,80 | 27,75 | 28,70 | 0,53% | - |
| 08.10.2024 | 28,45 | 28,70 | 26,90 | 28,55 | 0,18% | - |
| 07.10.2024 | 27,30 | 28,50 | 26,80 | 28,50 | 4,59% | 50,00 |
| 04.10.2024 | 26,35 | 27,70 | 25,80 | 27,25 | 3,42% | 105,00 |
| 03.10.2024 | 25,35 | 26,65 | 24,40 | 26,35 | 3,54% | 48,00 |
| 02.10.2024 | 26,55 | 26,55 | 24,40 | 25,45 | -4,14% | 210,00 |
| 01.10.2024 | 26,10 | 26,55 | 25,90 | 26,55 | 1,72% | - |
| 30.09.2024 | 26,00 | 26,25 | 25,80 | 26,10 | 0,38% | - |
| 27.09.2024 | 27,20 | 27,20 | 25,80 | 26,00 | -4,41% | 130,00 |
| 26.09.2024 | 28,50 | 28,65 | 26,40 | 27,20 | -4,73% | - |
| 25.09.2024 | 27,70 | 28,70 | 26,70 | 28,55 | 3,07% | - |
| 24.09.2024 | 27,80 | 28,15 | 27,65 | 27,70 | -0,36% | - |
| 23.09.2024 | 28,20 | 28,45 | 27,80 | 27,80 | -1,24% | - |
| 20.09.2024 | 28,50 | 28,75 | 27,15 | 28,15 | -1,23% | - |
| 19.09.2024 | 28,45 | 28,60 | 28,25 | 28,50 | 0,18% | 100,00 |
| 18.09.2024 | 28,30 | 28,55 | 28,20 | 28,45 | 0,53% | - |
| 17.09.2024 | 28,40 | 28,60 | 27,20 | 28,30 | -0,35% | - |
| 16.09.2024 | 28,55 | 28,90 | 27,40 | 28,40 | -0,53% | - |
| 13.09.2024 | 28,30 | 28,85 | 27,45 | 28,55 | 1,06% | 100,00 |
| 12.09.2024 | 28,35 | 28,40 | 28,05 | 28,25 | -0,35% | - |