18,525€
-1,46%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 0,88% | - |
| 28.01.2026 | 17,18 | 17,53 | 17,00 | 17,00 | 0,44% | 100,00 |
| 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 |