12,275€
-2,00%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 12,58 | 12,63 | 12,58 | 12,63 | 0,80% | - |
14.10.2025 | 12,63 | 12,63 | 12,53 | 12,53 | -2,91% | - |
13.10.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,39% | - |
10.10.2025 | 12,88 | 12,95 | 12,75 | 12,85 | -0,77% | - |
09.10.2025 | 13,03 | 13,18 | 12,83 | 12,95 | 2,37% | - |
08.10.2025 | 12,63 | 12,65 | 12,63 | 12,65 | 0,40% | - |
07.10.2025 | 12,63 | 12,90 | 12,58 | 12,60 | 0,20% | - |
06.10.2025 | 12,60 | 12,68 | 12,48 | 12,58 | -2,52% | 74,00 |
03.10.2025 | 12,93 | 12,93 | 12,90 | 12,90 | 8,86% | - |
02.10.2025 | 11,88 | 11,88 | 11,85 | 11,85 | 5,57% | - |
01.10.2025 | 11,03 | 11,35 | 11,00 | 11,23 | 6,90% | 30,00 |
30.09.2025 | 10,48 | 10,50 | 10,45 | 10,50 | 6,17% | - |
29.09.2025 | 9,88 | 9,90 | 9,88 | 9,89 | 0,30% | - |
26.09.2025 | 9,90 | 9,94 | 9,80 | 9,86 | -0,35% | 200,00 |
25.09.2025 | 9,75 | 9,92 | 9,38 | 9,90 | 1,49% | 300,00 |
24.09.2025 | 9,74 | 9,76 | 9,74 | 9,75 | 0,31% | - |
23.09.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -4,47% | - |
22.09.2025 | 10,20 | 10,23 | 10,18 | 10,18 | 2,21% | - |
19.09.2025 | 9,97 | 9,97 | 9,96 | 9,96 | 0,66% | - |
18.09.2025 | 9,88 | 9,92 | 9,87 | 9,89 | -0,70% | - |
17.09.2025 | 9,87 | 9,96 | 9,86 | 9,96 | 0,61% | - |
16.09.2025 | 10,08 | 10,09 | 9,87 | 9,90 | 2,70% | - |
15.09.2025 | 9,61 | 9,64 | 9,54 | 9,64 | 6,64% | - |
12.09.2025 | 9,04 | 9,04 | 9,02 | 9,04 | -6,42% | - |
11.09.2025 | 9,67 | 9,68 | 9,66 | 9,66 | -1,13% | - |
10.09.2025 | 9,76 | 9,95 | 9,75 | 9,77 | -1,06% | - |
09.09.2025 | 9,89 | 9,91 | 9,88 | 9,88 | -4,08% | - |
08.09.2025 | 10,28 | 10,30 | 10,28 | 10,30 | -0,53% | - |
05.09.2025 | 10,43 | 10,68 | 10,25 | 10,35 | -0,72% | - |
04.09.2025 | 10,70 | 10,90 | 10,43 | 10,43 | -2,80% | 40,00 |
03.09.2025 | 11,00 | 11,00 | 10,43 | 10,73 | -1,61% | - |
02.09.2025 | 10,58 | 11,63 | 10,53 | 10,90 | 3,32% | 1.442,00 |
01.09.2025 | 10,80 | 10,98 | 10,53 | 10,55 | -2,31% | - |
29.08.2025 | 11,08 | 11,40 | 10,75 | 10,80 | -2,92% | - |
28.08.2025 | 11,63 | 11,63 | 10,80 | 11,13 | -4,30% | - |
27.08.2025 | 11,33 | 11,88 | 10,73 | 11,63 | 2,65% | 4.395,00 |
26.08.2025 | 11,28 | 11,33 | 11,15 | 11,33 | 0,44% | 700,00 |
25.08.2025 | 11,33 | 11,40 | 11,15 | 11,28 | -0,44% | - |
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 |