11,300€
0,44%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,30 | 11,55 | 11,25 | 11,33 | 0,67% | - |
| 21.08.2025 | 11,18 | 11,75 | 11,08 | 11,25 | 0,22% | - |
| 20.08.2025 | 11,73 | 11,73 | 11,13 | 11,23 | -4,06% | 210,00 |
| 19.08.2025 | 11,75 | 11,90 | 11,40 | 11,70 | -0,64% | - |
| 18.08.2025 | 11,98 | 12,13 | 10,73 | 11,78 | -1,67% | 5.303,00 |
| 15.08.2025 | 11,93 | 12,53 | 11,90 | 11,98 | 0,42% | 725,00 |
| 14.08.2025 | 12,98 | 12,98 | 10,53 | 11,93 | -7,74% | 2.655,00 |
| 13.08.2025 | 13,00 | 13,25 | 12,90 | 12,93 | -0,77% | - |
| 12.08.2025 | 12,85 | 13,20 | 12,80 | 13,03 | 2,36% | 624,00 |
| 11.08.2025 | 13,33 | 13,33 | 12,73 | 12,73 | -4,50% | - |
| 08.08.2025 | 12,95 | 13,98 | 12,90 | 13,33 | 2,70% | 706,00 |
| 07.08.2025 | 13,38 | 14,20 | 12,38 | 12,98 | -2,99% | 400,00 |
| 06.08.2025 | 13,65 | 13,70 | 12,50 | 13,38 | -0,74% | 652,00 |
| 05.08.2025 | 12,73 | 13,98 | 12,68 | 13,48 | 5,89% | 626,00 |
| 04.08.2025 | 12,83 | 12,95 | 12,43 | 12,73 | -1,55% | 200,00 |
| 01.08.2025 | 13,13 | 13,30 | 12,83 | 12,93 | -1,52% | 30,00 |
| 31.07.2025 | 13,03 | 13,30 | 12,93 | 13,13 | 0,38% | - |
| 30.07.2025 | 13,13 | 13,43 | 12,73 | 13,08 | -0,95% | 40,00 |
| 29.07.2025 | 13,45 | 13,60 | 13,05 | 13,20 | -1,49% | - |
| 28.07.2025 | 13,20 | 13,58 | 13,18 | 13,40 | 1,32% | 1.300,00 |
| 25.07.2025 | 12,85 | 13,35 | 12,65 | 13,23 | 2,92% | - |
| 24.07.2025 | 13,48 | 13,63 | 12,65 | 12,85 | -4,28% | - |
| 23.07.2025 | 13,53 | 13,60 | 13,33 | 13,43 | 0,00% | 150,00 |
| 22.07.2025 | 13,60 | 13,63 | 13,28 | 13,43 | 0,00% | - |
| 21.07.2025 | 13,43 | 13,55 | 13,28 | 13,43 | 0,00% | 625,00 |
| 18.07.2025 | 13,68 | 13,88 | 13,10 | 13,43 | -0,37% | 2.075,00 |
| 17.07.2025 | 13,05 | 14,95 | 12,88 | 13,48 | 3,26% | 890,00 |
| 16.07.2025 | 14,00 | 14,28 | 12,33 | 13,05 | -7,61% | 690,00 |
| 15.07.2025 | 14,50 | 14,53 | 14,13 | 14,13 | -2,75% | 300,00 |
| 14.07.2025 | 14,40 | 15,43 | 14,30 | 14,53 | -0,51% | 151,00 |
| 11.07.2025 | 14,35 | 14,63 | 14,33 | 14,60 | 1,39% | - |
| 10.07.2025 | 13,83 | 14,53 | 13,80 | 14,40 | 3,97% | - |
| 09.07.2025 | 14,40 | 14,58 | 13,85 | 13,85 | -3,65% | - |
| 08.07.2025 | 14,30 | 14,45 | 13,93 | 14,38 | 0,70% | - |
| 07.07.2025 | 14,18 | 14,43 | 14,05 | 14,28 | 0,71% | - |
| 04.07.2025 | 14,25 | 14,43 | 14,15 | 14,18 | -0,70% | - |
| 03.07.2025 | 14,55 | 14,58 | 14,25 | 14,28 | 0,00% | - |
| 02.07.2025 | 14,10 | 14,33 | 13,95 | 14,28 | 1,24% | - |
| 01.07.2025 | 14,73 | 14,73 | 14,08 | 14,10 | -4,24% | - |
| 30.06.2025 | 14,53 | 15,10 | 14,45 | 14,73 | 1,55% | - |
| 27.06.2025 | 14,43 | 14,90 | 14,40 | 14,50 | -0,17% | - |
| 26.06.2025 | 15,03 | 15,03 | 13,65 | 14,53 | -3,17% | - |
| 25.06.2025 | 14,35 | 15,03 | 13,45 | 15,00 | 4,71% | - |
| 24.06.2025 | 14,20 | 14,48 | 13,73 | 14,33 | 1,42% | - |
| 23.06.2025 | 14,10 | 14,38 | 13,98 | 14,13 | -0,18% | - |
| 20.06.2025 | 13,85 | 14,30 | 13,83 | 14,15 | 1,80% | 56,00 |
| 19.06.2025 | 13,98 | 14,25 | 13,73 | 13,90 | -0,89% | 105,00 |
| 18.06.2025 | 14,48 | 14,50 | 14,00 | 14,03 | -3,11% | - |
| 17.06.2025 | 14,03 | 14,63 | 13,80 | 14,48 | 3,95% | - |
| 16.06.2025 | 14,50 | 14,50 | 13,80 | 13,93 | -3,30% | 300,00 |
| 13.06.2025 | 14,75 | 15,10 | 14,25 | 14,40 | -2,54% | 576,00 |
| 12.06.2025 | 15,18 | 15,48 | 14,33 | 14,78 | -2,64% | 27,00 |
| 11.06.2025 | 14,58 | 15,20 | 14,55 | 15,18 | 3,58% | 300,00 |
| 10.06.2025 | 14,85 | 15,08 | 14,65 | 14,65 | -1,68% | - |
| 09.06.2025 | 14,80 | 14,98 | 14,63 | 14,90 | 0,51% | - |
| 06.06.2025 | 15,40 | 15,45 | 14,78 | 14,83 | -3,58% | - |
| 05.06.2025 | 15,28 | 15,73 | 14,85 | 15,38 | 0,99% | 100,00 |
| 04.06.2025 | 15,05 | 15,28 | 14,60 | 15,23 | 1,16% | 300,00 |
| 03.06.2025 | 14,95 | 15,13 | 14,65 | 15,05 | 0,33% | - |
| 02.06.2025 | 15,40 | 15,43 | 14,75 | 15,00 | -2,60% | - |
| 30.05.2025 | 14,50 | 16,23 | 14,50 | 15,40 | 6,21% | 225,00 |
| 29.05.2025 | 14,65 | 14,88 | 14,30 | 14,50 | -1,53% | 620,00 |
| 28.05.2025 | 14,75 | 14,90 | 14,43 | 14,73 | 0,00% | - |
| 27.05.2025 | 14,40 | 14,88 | 14,40 | 14,73 | 1,90% | - |
| 26.05.2025 | 14,95 | 15,05 | 14,35 | 14,45 | -1,37% | 500,00 |
| 23.05.2025 | 14,53 | 14,80 | 14,38 | 14,65 | 0,51% | 200,00 |
| 22.05.2025 | 14,58 | 15,13 | 14,53 | 14,58 | 0,00% | - |
| 21.05.2025 | 14,68 | 14,85 | 14,58 | 14,58 | -0,85% | - |
| 20.05.2025 | 14,65 | 14,83 | 14,50 | 14,70 | 0,34% | - |
| 19.05.2025 | 15,03 | 15,45 | 14,43 | 14,65 | -2,66% | - |
| 16.05.2025 | 14,90 | 15,53 | 14,50 | 15,05 | 0,84% | 21,00 |
| 15.05.2025 | 15,25 | 15,35 | 14,70 | 14,93 | -2,29% | 813,00 |
| 14.05.2025 | 14,95 | 15,78 | 14,58 | 15,28 | 2,00% | - |
| 13.05.2025 | 15,00 | 15,25 | 14,78 | 14,98 | -0,17% | 296,00 |
| 12.05.2025 | 14,93 | 15,18 | 14,50 | 15,00 | 0,50% | - |
| 09.05.2025 | 14,70 | 15,00 | 14,68 | 14,93 | 1,70% | 350,00 |
| 08.05.2025 | 16,00 | 16,38 | 14,50 | 14,68 | -7,56% | 2.454,00 |
| 07.05.2025 | 16,33 | 16,65 | 15,65 | 15,88 | -2,76% | - |
| 06.05.2025 | 16,38 | 16,65 | 16,33 | 16,33 | -0,15% | 398,00 |
| 05.05.2025 | 16,30 | 16,50 | 16,15 | 16,35 | -1,51% | 242,00 |
| 02.05.2025 | 14,48 | 17,55 | 14,30 | 16,60 | 15,48% | 1.817,00 |
| 30.04.2025 | 14,75 | 15,15 | 14,35 | 14,38 | -2,87% | - |
| 29.04.2025 | 14,73 | 15,48 | 14,30 | 14,80 | 0,51% | - |
| 28.04.2025 | 14,50 | 14,80 | 14,10 | 14,73 | 1,03% | - |
| 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 |