12,825€
-0,77%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 12,83 | 12,95 | 12,68 | 12,95 | 0,19% | - |
| 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 |
| 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% | - |