21,300€
0,47%
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 21,25 | 21,35 | 21,20 | 21,30 | 0,47% | 24,00 |
| 07.09.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -0,24% | - |
| 04.09.2026 | 21,30 | 21,30 | 21,25 | 21,25 | -0,47% | - |
| 03.09.2026 | 21,30 | 21,35 | 21,25 | 21,35 | 0,23% | 4,00 |
| 01.09.2026 | 21,35 | 21,35 | 21,30 | 21,30 | -0,47% | - |
| 31.08.2026 | 21,45 | 21,45 | 21,40 | 21,40 | 0,00% | - |
| 28.08.2026 | 21,35 | 21,40 | 21,35 | 21,40 | 0,00% | - |
| 27.08.2026 | 21,35 | 21,40 | 21,35 | 21,40 | 0,00% | - |
| 26.08.2026 | 21,35 | 21,45 | 21,35 | 21,40 | -0,70% | - |
| 25.08.2026 | 21,50 | 21,70 | 21,40 | 21,55 | 0,94% | - |
| 24.08.2026 | 21,10 | 21,40 | 21,10 | 21,35 | 2,40% | - |
| 21.08.2026 | 20,70 | 20,85 | 20,70 | 20,85 | 0,24% | - |
| 20.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 19.08.2026 | 20,70 | 20,75 | 20,70 | 20,75 | 0,24% | - |
| 18.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,24% | - |
| 17.08.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 14.08.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,24% | - |
| 13.08.2026 | 20,70 | 20,75 | 20,70 | 20,75 | 0,73% | - |
| 12.08.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,24% | - |
| 11.08.2026 | 20,60 | 20,60 | 20,50 | 20,55 | 0,49% | - |
| 10.08.2026 | 20,40 | 20,45 | 20,38 | 20,45 | 0,00% | - |
| 07.08.2026 | 20,40 | 20,80 | 20,25 | 20,45 | -0,24% | 5,00 |
| 06.08.2026 | 20,40 | 20,50 | 20,40 | 20,50 | -0,97% | - |
| 05.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,22% | - |
| 04.08.2026 | 20,50 | 20,50 | 20,45 | 20,45 | 0,25% | - |
| 03.08.2026 | 20,40 | 20,45 | 20,40 | 20,40 | -0,24% | - |
| 31.07.2026 | 20,40 | 20,45 | 20,40 | 20,45 | -0,73% | - |
| 30.07.2026 | 20,55 | 20,60 | 20,55 | 20,60 | 0,49% | - |
| 29.07.2026 | 20,50 | 20,55 | 20,50 | 20,50 | 0,24% | - |
| 28.07.2026 | 20,40 | 20,45 | 20,40 | 20,45 | -0,73% | - |
| 27.07.2026 | 20,65 | 20,65 | 20,60 | 20,60 | -0,24% | - |
| 24.07.2026 | 20,60 | 20,65 | 20,60 | 20,65 | -0,72% | - |
| 23.07.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,24% | - |
| 22.07.2026 | 20,60 | 20,75 | 20,60 | 20,75 | -0,48% | 21,00 |
| 21.07.2026 | 20,80 | 20,85 | 20,80 | 20,85 | -0,48% | - |
| 20.07.2026 | 20,70 | 20,95 | 20,70 | 20,95 | 0,96% | 200,00 |
| 17.07.2026 | 20,65 | 20,75 | 20,65 | 20,75 | -0,95% | - |
| 16.07.2026 | 20,75 | 20,95 | 20,75 | 20,95 | 0,48% | - |
| 15.07.2026 | 20,75 | 20,90 | 20,65 | 20,85 | 0,48% | - |
| 14.07.2026 | 20,70 | 20,75 | 20,65 | 20,75 | 1,22% | - |
| 13.07.2026 | 20,60 | 20,60 | 20,50 | 20,50 | -1,68% | - |
| 10.07.2026 | 20,90 | 20,90 | 20,85 | 20,85 | 6,11% | - |
| 09.07.2026 | 19,58 | 19,65 | 19,58 | 19,65 | 0,00% | - |
| 08.07.2026 | 19,60 | 19,65 | 19,60 | 19,65 | 1,95% | - |
| 07.07.2026 | 19,33 | 19,33 | 19,28 | 19,28 | -0,26% | - |
| 06.07.2026 | 19,45 | 19,48 | 19,30 | 19,33 | -0,64% | 1.000,00 |
| 03.07.2026 | 19,20 | 19,58 | 19,13 | 19,45 | 1,70% | - |
| 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% | - |