12,350€
1,48%
Echtzeit-Aktienkurs BRDR. A+O JOH. B DK 1
Bid:
Ask:
Aktienkurse zur BRDR. A+O JOH. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,35 | 12,36 | 12,09 | 12,16 | -1,54% | - |
| 04.05.2026 | 11,53 | 12,42 | 11,50 | 12,35 | 7,39% | 18.908,00 |
| 30.04.2026 | 11,29 | 11,85 | 11,21 | 11,50 | 1,77% | - |
| 29.04.2026 | 11,44 | 11,53 | 11,27 | 11,30 | -1,65% | - |
| 28.04.2026 | 11,71 | 11,71 | 11,46 | 11,49 | -1,88% | - |
| 27.04.2026 | 11,70 | 11,77 | 11,63 | 11,71 | 0,09% | - |
| 24.04.2026 | 11,60 | 11,85 | 11,56 | 11,70 | 0,52% | - |
| 23.04.2026 | 11,74 | 11,77 | 11,60 | 11,64 | -1,02% | - |
| 22.04.2026 | 11,94 | 11,96 | 11,76 | 11,76 | -1,42% | - |
| 21.04.2026 | 11,98 | 12,15 | 11,92 | 11,93 | -0,75% | 45,00 |
| 20.04.2026 | 12,30 | 12,34 | 11,98 | 12,02 | -2,59% | - |
| 17.04.2026 | 12,02 | 12,40 | 12,01 | 12,34 | 2,75% | - |
| 16.04.2026 | 11,76 | 12,07 | 11,76 | 12,01 | 1,69% | - |
| 15.04.2026 | 11,76 | 11,96 | 11,76 | 11,81 | -0,08% | - |
| 14.04.2026 | 11,66 | 11,84 | 11,66 | 11,82 | 0,85% | - |
| 13.04.2026 | 11,95 | 11,97 | 11,68 | 11,72 | -2,01% | - |
| 10.04.2026 | 11,66 | 12,00 | 11,66 | 11,96 | 2,22% | - |
| 09.04.2026 | 11,78 | 11,79 | 11,64 | 11,70 | -0,76% | 4.400,00 |
| 08.04.2026 | 11,73 | 11,94 | 11,55 | 11,79 | 2,08% | - |
| 07.04.2026 | 11,59 | 11,78 | 11,41 | 11,55 | -0,35% | - |
| 02.04.2026 | 11,50 | 11,60 | 11,50 | 11,59 | 0,00% | - |
| 01.04.2026 | 11,35 | 11,60 | 11,33 | 11,59 | 2,29% | - |
| 31.03.2026 | 11,13 | 11,54 | 11,13 | 11,33 | 1,80% | - |
| 30.03.2026 | 11,14 | 11,21 | 11,04 | 11,13 | -0,54% | - |
| 27.03.2026 | 11,24 | 11,35 | 11,09 | 11,19 | -0,80% | - |
| 26.03.2026 | 11,33 | 11,34 | 11,14 | 11,28 | -0,44% | - |
| 25.03.2026 | 11,15 | 11,36 | 11,13 | 11,33 | 1,80% | - |
| 24.03.2026 | 11,26 | 11,28 | 11,06 | 11,13 | -1,59% | 3.800,00 |
| 23.03.2026 | 11,41 | 11,51 | 11,00 | 11,31 | -1,99% | 4.000,00 |
| 20.03.2026 | 11,60 | 11,68 | 11,48 | 11,54 | -0,94% | - |
| 19.03.2026 | 11,85 | 11,85 | 11,61 | 11,65 | -1,77% | - |
| 18.03.2026 | 11,99 | 12,20 | 11,84 | 11,86 | -0,92% | - |
| 17.03.2026 | 11,89 | 12,00 | 11,80 | 11,97 | 0,93% | - |
| 16.03.2026 | 11,86 | 11,98 | 11,70 | 11,86 | -0,34% | 1.400,00 |
| 13.03.2026 | 11,87 | 11,92 | 11,74 | 11,90 | 0,17% | - |
| 12.03.2026 | 11,88 | 11,89 | 11,72 | 11,88 | 0,00% | 6.200,00 |
| 11.03.2026 | 12,14 | 12,14 | 11,88 | 11,88 | -2,14% | - |
| 10.03.2026 | 11,89 | 12,17 | 11,89 | 12,14 | 2,10% | - |
| 09.03.2026 | 12,13 | 12,13 | 11,58 | 11,89 | -3,88% | 4.656,00 |
| 06.03.2026 | 12,42 | 12,42 | 12,10 | 12,37 | 1,14% | - |
| 05.03.2026 | 12,36 | 12,43 | 12,16 | 12,23 | -2,32% | - |
| 04.03.2026 | 12,44 | 12,52 | 12,16 | 12,52 | 1,38% | - |
| 03.03.2026 | 12,64 | 12,67 | 12,20 | 12,35 | -2,45% | - |
| 02.03.2026 | 12,81 | 12,97 | 12,53 | 12,66 | -2,39% | - |
| 27.02.2026 | 12,42 | 12,99 | 12,40 | 12,97 | 1,01% | - |
| 26.02.2026 | 12,31 | 12,99 | 12,31 | 12,84 | 4,14% | 2.350,00 |
| 25.02.2026 | 12,14 | 12,39 | 12,14 | 12,33 | 1,15% | - |
| 24.02.2026 | 12,28 | 12,33 | 12,14 | 12,19 | -0,73% | - |
| 23.02.2026 | 12,43 | 12,51 | 12,07 | 12,28 | -1,21% | - |
| 20.02.2026 | 12,53 | 12,54 | 12,37 | 12,43 | -0,80% | - |
| 19.02.2026 | 12,38 | 12,54 | 12,32 | 12,53 | 0,80% | - |
| 18.02.2026 | 12,48 | 12,52 | 12,28 | 12,43 | -0,88% | - |
| 17.02.2026 | 12,40 | 12,57 | 12,34 | 12,54 | 0,72% | 8.000,00 |
| 16.02.2026 | 12,47 | 12,47 | 12,33 | 12,45 | -0,16% | - |
| 13.02.2026 | 12,41 | 12,59 | 12,38 | 12,47 | 0,48% | - |
| 12.02.2026 | 12,29 | 12,52 | 12,26 | 12,41 | 1,06% | - |
| 11.02.2026 | 12,23 | 12,40 | 12,20 | 12,28 | 0,57% | 8.100,00 |
| 10.02.2026 | 12,41 | 12,47 | 12,12 | 12,21 | -1,61% | - |
| 09.02.2026 | 12,16 | 12,54 | 12,16 | 12,41 | 1,55% | - |
| 06.02.2026 | 12,01 | 12,23 | 12,01 | 12,22 | 1,75% | - |
| 05.02.2026 | 12,21 | 12,35 | 11,99 | 12,01 | -2,60% | - |
| 04.02.2026 | 12,49 | 12,49 | 12,29 | 12,33 | -1,28% | - |
| 03.02.2026 | 12,57 | 12,67 | 12,42 | 12,49 | -0,56% | - |
| 02.02.2026 | 12,31 | 12,60 | 12,12 | 12,56 | 2,11% | - |
| 30.01.2026 | 12,45 | 12,45 | 12,26 | 12,30 | -1,20% | - |
| 29.01.2026 | 12,44 | 12,59 | 12,39 | 12,45 | -0,32% | - |
| 28.01.2026 | 12,46 | 12,63 | 12,39 | 12,49 | -0,16% | - |
| 27.01.2026 | 12,62 | 12,62 | 12,45 | 12,51 | -0,87% | - |
| 26.01.2026 | 12,84 | 13,01 | 12,61 | 12,62 | -1,71% | - |
| 23.01.2026 | 13,07 | 13,11 | 12,84 | 12,84 | -1,76% | - |
| 22.01.2026 | 12,60 | 13,14 | 12,60 | 13,07 | 3,40% | - |
| 21.01.2026 | 12,70 | 12,70 | 12,34 | 12,64 | -0,94% | 4.071,00 |
| 20.01.2026 | 12,68 | 12,82 | 12,52 | 12,76 | 0,31% | - |
| 19.01.2026 | 13,05 | 13,07 | 12,64 | 12,72 | -2,68% | - |
| 16.01.2026 | 12,98 | 13,13 | 12,97 | 13,07 | 0,54% | - |
| 15.01.2026 | 12,74 | 13,10 | 12,74 | 13,00 | 1,88% | - |
| 14.01.2026 | 12,46 | 12,77 | 12,41 | 12,76 | 2,41% | 6.000,00 |
| 13.01.2026 | 12,43 | 12,50 | 12,34 | 12,46 | 0,24% | 66,00 |
| 12.01.2026 | 12,37 | 12,55 | 12,25 | 12,43 | 0,49% | - |
| 09.01.2026 | 12,36 | 12,48 | 12,26 | 12,37 | -0,32% | - |
| 08.01.2026 | 12,47 | 12,59 | 12,36 | 12,41 | -0,48% | - |
| 07.01.2026 | 12,44 | 12,53 | 12,34 | 12,47 | 0,16% | - |
| 06.01.2026 | 12,42 | 12,51 | 12,27 | 12,45 | -0,24% | - |
| 05.01.2026 | 12,57 | 12,57 | 12,35 | 12,48 | -0,72% | 28,00 |
| 02.01.2026 | 12,54 | 12,75 | 12,53 | 12,57 | -0,32% | - |
| 30.12.2025 | 12,56 | 12,66 | 12,44 | 12,61 | 0,48% | 14,00 |
| 29.12.2025 | 12,24 | 12,60 | 12,16 | 12,55 | 2,03% | - |
| 23.12.2025 | 12,20 | 12,47 | 12,12 | 12,30 | 0,82% | - |
| 22.12.2025 | 12,12 | 12,23 | 11,96 | 12,20 | 0,25% | - |
| 19.12.2025 | 12,19 | 12,22 | 12,11 | 12,17 | -0,08% | - |
| 18.12.2025 | 11,92 | 12,32 | 11,83 | 12,18 | 1,67% | - |
| 17.12.2025 | 11,99 | 12,02 | 11,90 | 11,98 | -0,08% | - |
| 16.12.2025 | 12,05 | 12,06 | 11,89 | 11,99 | -0,50% | - |
| 15.12.2025 | 12,22 | 12,31 | 11,99 | 12,05 | -1,71% | - |
| 12.12.2025 | 12,20 | 12,43 | 12,20 | 12,26 | 0,00% | - |
| 11.12.2025 | 12,06 | 12,32 | 12,06 | 12,26 | 1,16% | - |
| 10.12.2025 | 12,14 | 12,30 | 11,99 | 12,12 | -0,41% | - |
| 09.12.2025 | 12,30 | 12,36 | 12,16 | 12,17 | -1,06% | - |
| 08.12.2025 | 12,54 | 12,70 | 12,25 | 12,30 | -2,38% | - |
| 05.12.2025 | 12,52 | 12,81 | 12,52 | 12,60 | 0,16% | - |