19,250€
0,52%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 19,15 | 19,15 | 19,13 | 19,13 | -0,13% | - |
| 01.07.2026 | 19,23 | 19,23 | 19,15 | 19,15 | -0,26% | - |
| 30.06.2026 | 19,23 | 19,23 | 19,20 | 19,20 | 0,13% | - |
| 29.06.2026 | 19,45 | 19,45 | 19,15 | 19,18 | 0,13% | 600,00 |
| 26.06.2026 | 19,15 | 19,15 | 19,13 | 19,15 | -0,26% | - |
| 25.06.2026 | 19,23 | 19,23 | 19,20 | 19,20 | -0,65% | - |
| 24.06.2026 | 19,15 | 19,33 | 19,15 | 19,33 | -1,53% | - |
| 23.06.2026 | 19,70 | 19,70 | 19,45 | 19,63 | 3,15% | - |
| 22.06.2026 | 18,98 | 19,03 | 18,98 | 19,03 | 0,40% | - |
| 19.06.2026 | 18,95 | 19,10 | 18,95 | 18,95 | -0,26% | - |
| 17.06.2026 | 19,03 | 19,03 | 19,00 | 19,00 | -0,91% | - |
| 15.06.2026 | 19,13 | 19,23 | 19,13 | 19,18 | 0,66% | - |
| 12.06.2026 | 19,08 | 19,10 | 18,88 | 19,05 | -1,17% | 451,00 |
| 11.06.2026 | 19,20 | 19,28 | 19,20 | 19,28 | 1,85% | - |
| 10.06.2026 | 18,88 | 19,08 | 18,88 | 18,93 | -1,69% | - |
| 09.06.2026 | 19,25 | 19,25 | 19,23 | 19,25 | 0,52% | - |
| 08.06.2026 | 18,70 | 19,15 | 18,70 | 19,15 | -2,42% | 500,00 |
| 05.06.2026 | 18,43 | 19,65 | 18,28 | 19,63 | 6,66% | 1.214,00 |
| 04.06.2026 | 18,45 | 18,58 | 18,40 | 18,40 | 0,41% | 2.117,00 |
| 03.06.2026 | 18,25 | 18,33 | 18,25 | 18,33 | -1,48% | - |
| 02.06.2026 | 18,43 | 18,63 | 18,43 | 18,60 | 3,48% | 108,00 |
| 01.06.2026 | 17,95 | 17,98 | 17,95 | 17,98 | 0,28% | - |
| 29.05.2026 | 17,93 | 18,10 | 17,85 | 17,93 | -1,38% | - |
| 28.05.2026 | 17,98 | 18,20 | 17,98 | 18,18 | 0,28% | - |
| 27.05.2026 | 18,10 | 18,13 | 18,10 | 18,13 | 0,00% | - |
| 26.05.2026 | 18,25 | 18,43 | 18,13 | 18,13 | 0,28% | - |
| 25.05.2026 | 18,18 | 18,18 | 17,95 | 18,08 | -0,41% | - |
| 21.05.2026 | 18,15 | 18,15 | 18,13 | 18,15 | 0,69% | - |
| 20.05.2026 | 17,98 | 18,05 | 17,95 | 18,03 | -0,14% | - |
| 19.05.2026 | 17,90 | 18,05 | 17,90 | 18,05 | 0,70% | - |
| 18.05.2026 | 18,03 | 18,23 | 17,85 | 17,93 | -2,45% | 250,00 |
| 15.05.2026 | 18,18 | 18,38 | 18,15 | 18,38 | -1,08% | - |
| 14.05.2026 | 18,25 | 18,60 | 18,20 | 18,58 | -0,27% | - |
| 13.05.2026 | 18,65 | 18,70 | 18,63 | 18,63 | 1,92% | 272,00 |
| 12.05.2026 | 18,25 | 18,28 | 18,25 | 18,28 | -0,27% | - |
| 11.05.2026 | 18,50 | 18,75 | 18,30 | 18,33 | -1,74% | 1.960,00 |
| 08.05.2026 | 18,65 | 18,65 | 18,60 | 18,65 | -0,80% | - |
| 07.05.2026 | 18,80 | 18,80 | 18,75 | 18,80 | -0,40% | - |
| 06.05.2026 | 18,78 | 18,88 | 18,78 | 18,88 | 1,75% | - |
| 05.05.2026 | 18,70 | 18,70 | 18,55 | 18,55 | -1,98% | - |
| 04.05.2026 | 18,93 | 18,93 | 18,88 | 18,93 | 0,00% | - |
| 30.04.2026 | 19,00 | 19,00 | 18,85 | 18,93 | -1,43% | - |
| 29.04.2026 | 19,20 | 19,25 | 19,18 | 19,20 | 1,72% | - |
| 28.04.2026 | 19,03 | 19,03 | 18,88 | 18,88 | -1,69% | - |
| 27.04.2026 | 19,23 | 19,30 | 19,15 | 19,20 | 6,22% | - |
| 24.04.2026 | 18,05 | 18,10 | 18,05 | 18,08 | 0,14% | - |
| 23.04.2026 | 17,60 | 18,78 | 17,03 | 18,05 | 6,65% | 433,00 |
| 22.04.2026 | 16,90 | 16,93 | 16,90 | 16,93 | 3,20% | - |
| 21.04.2026 | 16,40 | 16,43 | 16,40 | 16,40 | -3,24% | - |
| 20.04.2026 | 17,05 | 17,05 | 16,90 | 16,95 | 1,80% | - |
| 17.04.2026 | 16,60 | 16,65 | 16,60 | 16,65 | 0,60% | - |
| 16.04.2026 | 16,50 | 16,58 | 16,48 | 16,55 | 1,07% | - |
| 15.04.2026 | 16,40 | 16,40 | 16,38 | 16,38 | 0,15% | - |
| 14.04.2026 | 16,38 | 16,38 | 16,35 | 16,35 | -0,30% | - |
| 13.04.2026 | 16,40 | 16,75 | 16,33 | 16,40 | -1,65% | - |
| 10.04.2026 | 16,65 | 16,68 | 16,63 | 16,68 | -0,45% | - |
| 09.04.2026 | 16,73 | 16,75 | 16,70 | 16,75 | -1,03% | - |
| 08.04.2026 | 16,60 | 16,93 | 16,60 | 16,93 | 3,36% | - |
| 07.04.2026 | 16,40 | 16,40 | 16,38 | 16,38 | 0,46% | - |
| 02.04.2026 | 16,33 | 16,33 | 16,30 | 16,30 | -0,76% | - |
| 01.04.2026 | 16,40 | 16,45 | 16,40 | 16,43 | 1,70% | - |
| 31.03.2026 | 16,13 | 16,20 | 16,13 | 16,15 | 1,41% | - |
| 30.03.2026 | 16,33 | 16,35 | 15,85 | 15,93 | -2,60% | - |
| 27.03.2026 | 16,40 | 16,40 | 16,35 | 16,35 | 1,55% | - |
| 26.03.2026 | 16,15 | 16,15 | 16,10 | 16,10 | -0,31% | - |
| 25.03.2026 | 15,80 | 16,28 | 15,80 | 16,15 | 1,89% | 1.758,00 |
| 24.03.2026 | 15,85 | 15,90 | 15,85 | 15,85 | -1,40% | - |
| 23.03.2026 | 16,08 | 16,08 | 16,03 | 16,08 | -0,31% | - |
| 20.03.2026 | 16,10 | 16,13 | 16,08 | 16,13 | -1,23% | - |
| 19.03.2026 | 16,30 | 16,33 | 16,30 | 16,33 | -0,46% | - |
| 18.03.2026 | 16,30 | 16,55 | 16,28 | 16,40 | 2,18% | 756,00 |
| 17.03.2026 | 16,08 | 16,08 | 16,05 | 16,05 | -2,87% | - |
| 16.03.2026 | 16,48 | 16,53 | 16,48 | 16,53 | -0,90% | - |
| 13.03.2026 | 16,63 | 16,68 | 16,63 | 16,68 | 0,45% | - |
| 12.03.2026 | 16,60 | 16,60 | 16,50 | 16,60 | 1,37% | - |
| 11.03.2026 | 16,70 | 16,73 | 16,38 | 16,38 | -1,80% | - |
| 10.03.2026 | 16,73 | 16,80 | 16,53 | 16,68 | -1,04% | - |
| 09.03.2026 | 16,83 | 16,85 | 16,63 | 16,85 | 0,00% | - |
| 06.03.2026 | 16,90 | 16,90 | 16,85 | 16,85 | 0,30% | - |
| 05.03.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -0,44% | - |
| 04.03.2026 | 16,73 | 16,95 | 16,70 | 16,88 | 0,15% | 2.750,00 |
| 03.03.2026 | 16,88 | 16,88 | 16,85 | 16,85 | -0,88% | - |
| 02.03.2026 | 17,05 | 17,05 | 17,00 | 17,00 | -1,16% | - |
| 27.02.2026 | 16,93 | 17,20 | 16,88 | 17,20 | 1,18% | - |
| 26.02.2026 | 17,05 | 17,05 | 17,00 | 17,00 | -0,29% | - |
| 25.02.2026 | 17,10 | 17,10 | 17,05 | 17,05 | -0,29% | - |
| 24.02.2026 | 17,23 | 17,35 | 17,00 | 17,10 | 1,48% | - |
| 23.02.2026 | 16,93 | 16,95 | 16,85 | 16,85 | -0,74% | - |
| 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 | -0,15% | - |
| 09.02.2026 | 16,73 | 17,03 | 16,55 | 17,00 | 1,04% | 503,00 |
| 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% | - |