11,175€
-0,45%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 11,23 | 11,23 | 11,18 | 11,18 | -0,45% | - |
| 28.11.2025 | 11,68 | 11,70 | 11,23 | 11,23 | -3,85% | - |
| 27.11.2025 | 11,70 | 11,70 | 11,68 | 11,68 | 0,00% | - |
| 26.11.2025 | 11,78 | 11,80 | 11,68 | 11,68 | -0,64% | - |
| 25.11.2025 | 11,78 | 11,78 | 11,75 | 11,75 | -0,21% | - |
| 24.11.2025 | 11,73 | 11,78 | 11,73 | 11,78 | 4,43% | - |
| 21.11.2025 | 11,23 | 11,28 | 11,23 | 11,28 | 5,37% | - |
| 20.11.2025 | 10,70 | 10,73 | 10,70 | 10,70 | -5,93% | - |
| 19.11.2025 | 11,38 | 11,43 | 11,33 | 11,38 | 1,34% | 100,00 |
| 18.11.2025 | 11,70 | 12,40 | 11,05 | 11,23 | -5,47% | - |
| 17.11.2025 | 12,18 | 12,20 | 11,85 | 11,88 | -4,43% | - |
| 14.11.2025 | 12,43 | 12,43 | 12,38 | 12,43 | -1,39% | - |
| 13.11.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 2,23% | - |
| 12.11.2025 | 12,10 | 12,33 | 12,08 | 12,33 | -0,60% | - |
| 11.11.2025 | 12,40 | 12,45 | 12,40 | 12,40 | -0,40% | - |
| 10.11.2025 | 12,45 | 12,48 | 12,45 | 12,45 | -5,50% | - |
| 07.11.2025 | 13,15 | 13,18 | 13,15 | 13,18 | 1,15% | - |
| 06.11.2025 | 12,55 | 13,03 | 12,55 | 13,03 | 0,58% | 600,00 |
| 05.11.2025 | 12,90 | 13,13 | 11,70 | 12,95 | 1,37% | 335,00 |
| 04.11.2025 | 12,80 | 12,80 | 12,78 | 12,78 | 1,59% | - |
| 31.10.2025 | 12,60 | 12,60 | 12,58 | 12,58 | -0,40% | - |
| 30.10.2025 | 12,55 | 12,63 | 12,55 | 12,63 | 1,81% | - |
| 29.10.2025 | 12,38 | 12,40 | 12,38 | 12,40 | -2,36% | - |
| 28.10.2025 | 12,70 | 12,75 | 12,63 | 12,70 | 1,20% | - |
| 27.10.2025 | 12,35 | 12,58 | 12,35 | 12,55 | 1,62% | - |
| 24.10.2025 | 12,33 | 12,35 | 12,33 | 12,35 | 0,41% | - |
| 23.10.2025 | 12,33 | 12,35 | 12,30 | 12,30 | 2,71% | - |
| 22.10.2025 | 12,00 | 12,03 | 11,98 | 11,98 | -1,03% | - |
| 21.10.2025 | 11,98 | 12,15 | 11,98 | 12,10 | 1,04% | - |
| 20.10.2025 | 12,03 | 12,60 | 11,88 | 11,98 | -1,24% | - |
| 17.10.2025 | 12,23 | 12,43 | 10,65 | 12,13 | -2,41% | 110,00 |
| 16.10.2025 | 12,40 | 12,43 | 12,40 | 12,43 | -1,58% | - |
| 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 |