16,925€
-0,59%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 16,93 | 16,98 | 16,93 | 16,98 | -0,29% | - |
| 19.02.2026 | 17,05 | 17,05 | 17,03 | 17,03 | -3,68% | - |
| 18.02.2026 | 16,90 | 17,73 | 16,90 | 17,68 | 4,28% | - |
| 17.02.2026 | 16,93 | 16,95 | 16,90 | 16,95 | 0,00% | - |
| 16.02.2026 | 16,90 | 17,38 | 16,88 | 16,95 | 1,19% | - |
| 13.02.2026 | 16,80 | 16,80 | 16,75 | 16,75 | 0,90% | - |
| 12.02.2026 | 16,73 | 17,05 | 16,55 | 16,60 | -3,07% | 501,00 |
| 11.02.2026 | 17,13 | 17,18 | 17,13 | 17,13 | 0,88% | - |
| 10.02.2026 | 16,98 | 17,03 | 16,98 | 16,98 | 0,89% | - |
| 06.02.2026 | 16,80 | 16,83 | 16,80 | 16,83 | -1,61% | - |
| 05.02.2026 | 17,13 | 17,13 | 17,10 | 17,10 | 0,29% | - |
| 04.02.2026 | 17,05 | 17,10 | 17,05 | 17,05 | 2,25% | - |
| 03.02.2026 | 16,65 | 16,68 | 16,65 | 16,68 | -3,33% | - |
| 02.02.2026 | 17,28 | 17,30 | 17,25 | 17,25 | 2,07% | - |
| 30.01.2026 | 16,93 | 16,93 | 16,88 | 16,90 | -1,46% | - |
| 29.01.2026 | 16,98 | 17,25 | 16,98 | 17,15 | 1,33% | - |
| 27.01.2026 | 16,88 | 16,93 | 16,70 | 16,93 | 4,15% | 333,00 |
| 26.01.2026 | 16,28 | 16,30 | 16,23 | 16,25 | 1,88% | - |
| 23.01.2026 | 15,83 | 16,13 | 15,68 | 15,95 | 1,27% | 1.322,00 |
| 22.01.2026 | 15,78 | 15,80 | 15,75 | 15,75 | 0,48% | - |
| 21.01.2026 | 16,05 | 16,10 | 15,68 | 15,68 | 0,48% | 960,00 |
| 20.01.2026 | 15,65 | 15,65 | 15,55 | 15,60 | -0,64% | - |
| 19.01.2026 | 15,50 | 15,83 | 15,50 | 15,70 | -2,33% | - |
| 16.01.2026 | 16,08 | 16,08 | 16,03 | 16,08 | -0,92% | - |
| 15.01.2026 | 16,20 | 16,25 | 16,20 | 16,23 | 0,31% | - |
| 14.01.2026 | 16,18 | 16,18 | 16,15 | 16,18 | 1,09% | - |
| 13.01.2026 | 15,83 | 16,00 | 15,80 | 16,00 | -0,78% | - |
| 12.01.2026 | 15,83 | 16,13 | 15,68 | 16,13 | 1,26% | 2.212,00 |
| 09.01.2026 | 15,95 | 15,95 | 15,93 | 15,93 | 1,27% | - |
| 08.01.2026 | 15,70 | 15,73 | 15,63 | 15,73 | -1,41% | - |
| 07.01.2026 | 16,03 | 16,05 | 15,95 | 15,95 | -0,31% | - |
| 06.01.2026 | 16,15 | 16,18 | 15,85 | 16,00 | 0,00% | - |
| 05.01.2026 | 16,05 | 16,28 | 15,88 | 16,00 | -0,93% | 1.000,00 |
| 02.01.2026 | 15,98 | 16,15 | 15,98 | 16,15 | 4,36% | - |
| 30.12.2025 | 15,38 | 15,48 | 15,35 | 15,48 | -1,90% | - |
| 29.12.2025 | 15,60 | 17,38 | 15,58 | 15,78 | -0,16% | 952,00 |
| 23.12.2025 | 10,40 | 16,80 | 10,40 | 15,80 | 52,29% | 12.129,00 |
| 22.12.2025 | 10,30 | 10,60 | 10,25 | 10,38 | -1,89% | - |
| 19.12.2025 | 10,60 | 10,60 | 10,58 | 10,58 | -0,24% | - |
| 18.12.2025 | 10,45 | 10,73 | 10,35 | 10,60 | 0,95% | - |
| 17.12.2025 | 10,43 | 10,70 | 10,23 | 10,50 | -0,47% | 400,00 |
| 16.12.2025 | 10,53 | 10,55 | 10,53 | 10,55 | -0,24% | - |
| 15.12.2025 | 10,55 | 10,58 | 10,55 | 10,58 | -0,24% | - |
| 12.12.2025 | 10,50 | 10,73 | 10,17 | 10,60 | 3,16% | 100,00 |
| 11.12.2025 | 10,30 | 10,33 | 10,28 | 10,28 | -0,24% | - |
| 10.12.2025 | 10,50 | 10,78 | 10,29 | 10,30 | -7,00% | 40,00 |
| 09.12.2025 | 11,05 | 11,08 | 11,05 | 11,08 | 0,45% | - |
| 08.12.2025 | 11,13 | 11,23 | 10,85 | 11,03 | -1,34% | - |
| 05.12.2025 | 11,25 | 11,25 | 11,15 | 11,18 | -1,76% | - |
| 04.12.2025 | 11,35 | 11,38 | 11,35 | 11,38 | 1,11% | - |
| 03.12.2025 | 11,28 | 11,28 | 11,25 | 11,25 | -2,17% | - |
| 02.12.2025 | 11,53 | 11,55 | 11,50 | 11,50 | 0,00% | - |
| 01.12.2025 | 11,23 | 11,75 | 11,18 | 11,50 | 2,45% | - |
| 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% | - |