14,500€
1,05%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,30 | 15,83 | 13,78 | 14,58 | 1,57% | 4.114,00 |
| 24.04.2025 | 15,68 | 15,98 | 14,28 | 14,35 | -8,60% | 1.150,00 |
| 23.04.2025 | 16,18 | 16,33 | 15,68 | 15,70 | -1,72% | - |
| 22.04.2025 | 16,15 | 16,30 | 15,95 | 15,98 | -1,84% | - |
| 17.04.2025 | 16,45 | 16,70 | 16,23 | 16,28 | -0,15% | - |
| 16.04.2025 | 16,03 | 16,40 | 15,48 | 16,30 | 0,93% | - |
| 15.04.2025 | 16,05 | 16,28 | 15,88 | 16,15 | 0,78% | - |
| 14.04.2025 | 15,98 | 16,28 | 15,60 | 16,03 | 0,47% | - |
| 11.04.2025 | 16,20 | 17,73 | 15,80 | 15,95 | -1,54% | - |
| 10.04.2025 | 15,55 | 17,43 | 15,43 | 16,20 | 3,35% | - |
| 09.04.2025 | 15,40 | 17,85 | 14,95 | 15,68 | 1,13% | - |
| 08.04.2025 | 15,00 | 15,53 | 14,68 | 15,50 | 3,33% | 80,00 |
| 07.04.2025 | 15,75 | 16,05 | 14,80 | 15,00 | -5,06% | - |
| 04.04.2025 | 15,65 | 15,90 | 15,10 | 15,80 | 0,96% | 423,00 |
| 03.04.2025 | 15,75 | 15,83 | 15,25 | 15,65 | -1,11% | 200,00 |
| 02.04.2025 | 15,88 | 16,08 | 15,68 | 15,83 | -0,31% | 3,00 |
| 01.04.2025 | 17,05 | 17,18 | 15,50 | 15,88 | -6,89% | 250,00 |
| 31.03.2025 | 17,08 | 17,13 | 16,10 | 17,05 | -0,15% | - |
| 28.03.2025 | 18,03 | 18,13 | 17,05 | 17,08 | -5,27% | 436,00 |
| 27.03.2025 | 18,35 | 18,43 | 17,33 | 18,03 | -1,77% | - |
| 26.03.2025 | 18,48 | 18,65 | 18,35 | 18,35 | -0,68% | - |
| 25.03.2025 | 18,48 | 18,63 | 18,25 | 18,48 | -0,14% | 100,00 |
| 24.03.2025 | 18,93 | 19,30 | 18,33 | 18,50 | -1,99% | 2.136,00 |
| 21.03.2025 | 19,58 | 19,95 | 18,30 | 18,88 | -4,19% | 233,00 |
| 20.03.2025 | 20,30 | 20,55 | 19,63 | 19,70 | -3,08% | 65,00 |
| 19.03.2025 | 20,50 | 20,55 | 20,00 | 20,33 | -0,37% | 2.569,00 |
| 18.03.2025 | 19,50 | 20,50 | 19,10 | 20,40 | 4,08% | 650,00 |
| 17.03.2025 | 19,38 | 20,00 | 19,15 | 19,60 | 0,77% | 648,00 |
| 14.03.2025 | 19,33 | 19,60 | 19,15 | 19,45 | 1,04% | 10,00 |
| 13.03.2025 | 19,38 | 19,85 | 19,10 | 19,25 | -1,03% | - |
| 12.03.2025 | 19,75 | 19,93 | 19,40 | 19,45 | -1,52% | - |
| 11.03.2025 | 19,95 | 20,05 | 19,28 | 19,75 | -0,88% | 2.200,00 |
| 10.03.2025 | 19,15 | 21,85 | 18,68 | 19,93 | 0,89% | 744,00 |
| 07.03.2025 | 23,35 | 24,35 | 19,23 | 19,75 | -15,78% | 125,00 |
| 06.03.2025 | 23,40 | 24,05 | 23,20 | 23,45 | 0,21% | 300,00 |
| 05.03.2025 | 22,70 | 23,75 | 22,50 | 23,40 | 2,86% | - |
| 04.03.2025 | 23,15 | 23,15 | 22,60 | 22,75 | -1,94% | - |
| 03.03.2025 | 23,80 | 24,05 | 23,05 | 23,20 | -2,11% | - |
| 28.02.2025 | 24,20 | 25,10 | 23,55 | 23,70 | -2,47% | - |
| 27.02.2025 | 24,65 | 24,85 | 23,30 | 24,30 | -1,02% | - |
| 26.02.2025 | 24,70 | 24,85 | 24,15 | 24,55 | -0,41% | - |
| 25.02.2025 | 23,55 | 24,70 | 23,45 | 24,65 | 4,89% | - |
| 24.02.2025 | 22,80 | 23,75 | 22,45 | 23,50 | 4,21% | 225,00 |
| 21.02.2025 | 22,75 | 23,55 | 22,35 | 22,55 | -0,66% | - |
| 20.02.2025 | 23,55 | 23,55 | 22,50 | 22,70 | -3,61% | 180,00 |
| 19.02.2025 | 24,60 | 24,65 | 23,50 | 23,55 | -4,27% | 45,00 |
| 18.02.2025 | 24,80 | 24,95 | 24,50 | 24,60 | 0,00% | - |
| 17.02.2025 | 25,20 | 25,20 | 24,55 | 24,60 | -2,38% | 100,00 |
| 14.02.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 0,40% | 198,00 |
| 13.02.2025 | 24,90 | 25,10 | 24,75 | 25,10 | 0,60% | - |
| 12.02.2025 | 24,85 | 24,95 | 24,60 | 24,95 | 0,40% | - |
| 11.02.2025 | 25,00 | 25,00 | 24,65 | 24,85 | -0,60% | 666,00 |
| 10.02.2025 | 25,15 | 25,35 | 24,80 | 25,00 | -0,60% | 100,00 |
| 07.02.2025 | 26,60 | 26,75 | 25,00 | 25,15 | -5,81% | - |
| 06.02.2025 | 27,05 | 27,25 | 26,65 | 26,70 | -1,29% | - |
| 05.02.2025 | 26,85 | 28,25 | 26,75 | 27,05 | 0,37% | - |
| 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% | - |