27,250€
3,42%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2024 | 27,95 | 28,80 | 27,85 | 28,35 | 1,61% | 180,00 |
| 10.09.2024 | 27,95 | 28,05 | 27,80 | 27,90 | -0,18% | - |
| 09.09.2024 | 28,15 | 29,10 | 26,70 | 27,95 | -0,53% | 20,00 |
| 06.09.2024 | 28,05 | 28,70 | 28,05 | 28,10 | 0,18% | - |
| 05.09.2024 | 28,40 | 28,60 | 28,00 | 28,05 | -1,23% | 40,00 |
| 04.09.2024 | 28,45 | 28,70 | 28,35 | 28,40 | -0,53% | - |
| 03.09.2024 | 28,45 | 28,65 | 28,40 | 28,55 | 0,53% | - |
| 02.09.2024 | 28,55 | 28,75 | 28,40 | 28,40 | -0,53% | - |
| 30.08.2024 | 28,55 | 28,65 | 28,55 | 28,55 | 0,00% | 245,00 |
| 29.08.2024 | 28,20 | 28,65 | 28,15 | 28,55 | 1,24% | - |
| 28.08.2024 | 28,75 | 29,05 | 27,30 | 28,20 | -1,91% | 450,00 |
| 27.08.2024 | 28,50 | 29,05 | 28,45 | 28,75 | 0,88% | 100,00 |
| 26.08.2024 | 28,50 | 28,75 | 28,40 | 28,50 | 0,00% | 570,00 |
| 23.08.2024 | 28,50 | 29,10 | 28,40 | 28,50 | 0,18% | - |
| 22.08.2024 | 27,85 | 28,55 | 27,75 | 28,45 | 2,15% | - |
| 21.08.2024 | 28,60 | 28,85 | 26,95 | 27,85 | -2,62% | 2.570,00 |
| 20.08.2024 | 28,60 | 28,90 | 28,60 | 28,60 | 0,00% | 275,00 |
| 19.08.2024 | 28,45 | 28,75 | 28,25 | 28,60 | 0,35% | - |
| 16.08.2024 | 28,75 | 29,30 | 27,40 | 28,50 | -0,87% | 200,00 |
| 15.08.2024 | 28,65 | 28,95 | 28,60 | 28,75 | 0,35% | 8,00 |
| 14.08.2024 | 28,80 | 29,60 | 27,85 | 28,65 | -0,52% | - |
| 13.08.2024 | 28,95 | 29,10 | 28,10 | 28,80 | -0,52% | - |
| 12.08.2024 | 28,80 | 29,35 | 28,60 | 28,95 | 0,52% | 75,00 |
| 09.08.2024 | 29,60 | 29,65 | 28,80 | 28,80 | -2,70% | - |
| 08.08.2024 | 29,60 | 29,75 | 29,25 | 29,60 | 0,17% | - |
| 07.08.2024 | 29,80 | 30,15 | 29,10 | 29,55 | -0,51% | 50,00 |
| 06.08.2024 | 26,80 | 30,50 | 26,65 | 29,70 | 10,61% | 250,00 |
| 05.08.2024 | 30,30 | 30,90 | 26,30 | 26,85 | -12,54% | 932,00 |
| 02.08.2024 | 30,50 | 32,00 | 30,25 | 30,70 | 0,00% | 700,00 |
| 01.08.2024 | 30,90 | 32,15 | 30,60 | 30,70 | -0,49% | - |
| 31.07.2024 | 30,70 | 31,60 | 30,25 | 30,85 | 0,82% | - |
| 30.07.2024 | 30,20 | 30,80 | 30,10 | 30,60 | 1,32% | 482,00 |
| 29.07.2024 | 30,15 | 30,25 | 30,10 | 30,20 | 0,33% | - |
| 26.07.2024 | 30,30 | 30,65 | 29,85 | 30,10 | -0,66% | - |
| 25.07.2024 | 30,25 | 30,60 | 29,95 | 30,30 | 0,00% | 317,00 |
| 24.07.2024 | 29,65 | 30,30 | 29,65 | 30,30 | 1,68% | 350,00 |
| 23.07.2024 | 29,10 | 30,25 | 29,10 | 29,80 | 2,41% | 200,00 |
| 22.07.2024 | 28,40 | 29,10 | 26,85 | 29,10 | 2,46% | 400,00 |
| 19.07.2024 | 29,50 | 29,70 | 28,20 | 28,40 | -4,05% | 800,00 |
| 18.07.2024 | 29,95 | 30,30 | 28,25 | 29,60 | -1,17% | 60,00 |
| 17.07.2024 | 28,90 | 30,30 | 28,80 | 29,95 | 3,63% | - |
| 16.07.2024 | 29,20 | 29,40 | 27,40 | 28,90 | -1,03% | 305,00 |
| 15.07.2024 | 30,25 | 31,40 | 29,15 | 29,20 | -3,31% | - |
| 12.07.2024 | 29,95 | 30,80 | 29,50 | 30,20 | 0,83% | 50,00 |
| 11.07.2024 | 27,90 | 30,05 | 27,80 | 29,95 | 7,35% | 390,00 |
| 10.07.2024 | 28,35 | 28,70 | 26,90 | 27,90 | -1,59% | 200,00 |
| 09.07.2024 | 29,70 | 29,85 | 26,60 | 28,35 | -4,55% | 835,00 |
| 08.07.2024 | 30,00 | 30,20 | 29,30 | 29,70 | -1,00% | 640,00 |
| 05.07.2024 | 29,15 | 30,15 | 29,00 | 30,00 | 2,92% | - |
| 04.07.2024 | 29,40 | 29,50 | 28,90 | 29,15 | -0,85% | 270,00 |
| 03.07.2024 | 29,25 | 30,10 | 29,05 | 29,40 | 0,51% | - |
| 02.07.2024 | 29,80 | 29,80 | 28,65 | 29,25 | -1,85% | 85,00 |
| 01.07.2024 | 29,60 | 29,90 | 29,15 | 29,80 | 0,51% | 200,00 |
| 28.06.2024 | 30,25 | 30,45 | 29,60 | 29,65 | -1,98% | 380,00 |
| 27.06.2024 | 30,10 | 37,55 | 29,85 | 30,25 | 0,50% | 460,00 |
| 26.06.2024 | 29,75 | 30,45 | 29,75 | 30,10 | 1,18% | 90,00 |
| 25.06.2024 | 29,90 | 30,20 | 29,70 | 29,75 | -0,50% | 1.680,00 |
| 24.06.2024 | 30,30 | 30,35 | 29,80 | 29,90 | -1,32% | - |
| 21.06.2024 | 29,90 | 31,70 | 29,70 | 30,30 | 1,34% | 535,00 |
| 20.06.2024 | 29,65 | 32,60 | 29,35 | 29,90 | 0,84% | 1.010,00 |
| 19.06.2024 | 31,85 | 33,30 | 28,30 | 29,65 | -7,05% | 810,00 |
| 18.06.2024 | 31,65 | 32,85 | 31,65 | 31,90 | 0,79% | 1.548,00 |
| 17.06.2024 | 32,00 | 35,05 | 30,00 | 31,65 | -0,63% | 6.306,00 |
| 14.06.2024 | 30,75 | 32,60 | 30,50 | 31,85 | 3,75% | 1.034,00 |
| 13.06.2024 | 29,60 | 30,80 | 29,55 | 30,70 | 3,37% | 1.405,00 |
| 12.06.2024 | 29,70 | 29,95 | 29,35 | 29,70 | 0,00% | 360,00 |
| 11.06.2024 | 28,75 | 29,75 | 28,65 | 29,70 | 3,30% | 1.965,00 |
| 10.06.2024 | 29,10 | 29,60 | 28,35 | 28,75 | -1,54% | 280,00 |
| 07.06.2024 | 27,75 | 29,60 | 27,70 | 29,20 | 5,23% | 625,00 |
| 06.06.2024 | 27,60 | 28,20 | 27,60 | 27,75 | 0,36% | 115,00 |
| 05.06.2024 | 27,05 | 28,25 | 27,05 | 27,65 | 2,22% | 460,00 |
| 04.06.2024 | 26,85 | 27,30 | 26,75 | 27,05 | 0,74% | 150,00 |
| 03.06.2024 | 27,50 | 27,60 | 26,85 | 26,85 | -2,36% | 150,00 |
| 31.05.2024 | 28,10 | 28,15 | 27,30 | 27,50 | -2,14% | - |
| 30.05.2024 | 27,55 | 28,25 | 27,35 | 28,10 | 2,18% | 700,00 |
| 29.05.2024 | 26,95 | 28,65 | 26,85 | 27,50 | 2,04% | 250,00 |
| 28.05.2024 | 25,20 | 27,85 | 25,15 | 26,95 | 6,94% | 877,00 |
| 27.05.2024 | 24,30 | 25,35 | 24,30 | 25,20 | 3,70% | 1.000,00 |
| 24.05.2024 | 23,70 | 25,80 | 23,70 | 24,30 | 2,53% | 1.800,00 |
| 23.05.2024 | 22,75 | 23,95 | 22,40 | 23,70 | 4,18% | 1.035,00 |
| 22.05.2024 | 22,05 | 22,85 | 21,95 | 22,75 | 3,17% | 350,00 |
| 21.05.2024 | 22,00 | 22,10 | 21,80 | 22,05 | 0,00% | - |
| 20.05.2024 | 21,65 | 22,05 | 21,65 | 22,05 | 1,85% | 100,00 |