1,858€
-2,42%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,89 | 1,90 | 1,84 | 1,86 | -2,47% | 4.100,00 |
| 12.06.2025 | 1,90 | 1,95 | 1,85 | 1,90 | -0,05% | 18.115,00 |
| 11.06.2025 | 1,92 | 1,96 | 1,86 | 1,91 | -1,35% | 29.065,00 |
| 10.06.2025 | 1,94 | 1,99 | 1,88 | 1,93 | -0,72% | 4.902,00 |
| 09.06.2025 | 1,90 | 1,95 | 1,87 | 1,95 | 2,42% | 14.731,00 |
| 06.06.2025 | 1,86 | 1,92 | 1,82 | 1,90 | 2,04% | 46.986,00 |
| 05.06.2025 | 1,79 | 1,91 | 1,76 | 1,86 | 4,08% | 37.055,00 |
| 04.06.2025 | 1,80 | 1,82 | 1,74 | 1,79 | -0,39% | 15.465,00 |
| 03.06.2025 | 1,79 | 1,82 | 1,73 | 1,80 | 1,24% | 23.630,00 |
| 02.06.2025 | 1,82 | 1,82 | 1,73 | 1,77 | -3,01% | 45.761,00 |
| 30.05.2025 | 1,87 | 1,87 | 1,80 | 1,83 | 1,27% | 13.942,00 |
| 29.05.2025 | 1,85 | 1,87 | 1,80 | 1,81 | -2,06% | 13.884,00 |
| 28.05.2025 | 1,83 | 1,88 | 1,78 | 1,84 | 0,49% | 22.641,00 |
| 27.05.2025 | 1,85 | 1,89 | 1,81 | 1,83 | -0,81% | 43.435,00 |
| 26.05.2025 | 1,79 | 1,87 | 1,73 | 1,85 | 4,70% | 68.342,00 |
| 23.05.2025 | 1,76 | 1,83 | 1,73 | 1,77 | -0,23% | 14.218,00 |
| 22.05.2025 | 1,76 | 1,82 | 1,70 | 1,77 | 1,09% | 40.819,00 |
| 21.05.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -4,05% | 42.275,00 |
| 20.05.2025 | 1,83 | 1,85 | 1,77 | 1,83 | 0,00% | 26.201,00 |
| 19.05.2025 | 1,87 | 1,89 | 1,76 | 1,83 | -2,93% | 57.238,00 |
| 16.05.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,21% | 6.051,00 |
| 15.05.2025 | 1,88 | 1,90 | 1,85 | 1,88 | -1,11% | 9.779,00 |
| 14.05.2025 | 1,91 | 1,91 | 1,86 | 1,90 | 0,26% | 24.671,00 |
| 13.05.2025 | 1,87 | 1,92 | 1,87 | 1,89 | 0,32% | 3.300,00 |
| 12.05.2025 | 1,90 | 1,94 | 1,85 | 1,89 | -1,92% | 51.004,00 |
| 09.05.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -2,09% | 46.953,00 |
| 08.05.2025 | 1,96 | 1,99 | 1,91 | 1,96 | 1,03% | 21.938,00 |
| 07.05.2025 | 1,91 | 1,99 | 1,90 | 1,94 | 2,26% | 16.866,00 |
| 06.05.2025 | 1,94 | 1,99 | 1,86 | 1,90 | -2,71% | 2.350,00 |
| 05.05.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -0,71% | 33.003,00 |
| 02.05.2025 | 1,93 | 2,01 | 1,92 | 1,97 | 1,13% | 9.883,00 |
| 30.04.2025 | 1,97 | 1,98 | 1,91 | 1,95 | -1,64% | 57.660,00 |
| 29.04.2025 | 1,97 | 2,03 | 1,93 | 1,98 | 0,25% | 16.574,00 |
| 28.04.2025 | 1,96 | 2,07 | 1,96 | 1,97 | 0,95% | 15.878,00 |
| 25.04.2025 | 1,98 | 2,00 | 1,93 | 1,96 | -1,54% | 7.310,00 |
| 24.04.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 1,04% | 8.613,00 |
| 23.04.2025 | 1,99 | 2,05 | 1,91 | 1,97 | -1,03% | 32.972,00 |
| 22.04.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,48% | 15.909,00 |
| 17.04.2025 | 1,98 | 2,07 | 1,95 | 2,00 | 1,22% | 16.590,00 |
| 16.04.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -3,03% | 30.132,00 |
| 15.04.2025 | 1,95 | 2,09 | 1,95 | 2,03 | 4,07% | 27.898,00 |
| 14.04.2025 | 1,92 | 1,96 | 1,86 | 1,95 | 2,30% | 8.397,00 |
| 11.04.2025 | 1,85 | 1,92 | 1,83 | 1,91 | 3,30% | 9.875,00 |
| 10.04.2025 | 1,85 | 1,89 | 1,80 | 1,85 | -2,99% | 20.532,00 |
| 09.04.2025 | 1,76 | 1,91 | 1,76 | 1,91 | 6,37% | 25.454,00 |
| 08.04.2025 | 1,86 | 2,02 | 1,71 | 1,79 | -3,50% | 24.221,00 |
| 07.04.2025 | 1,73 | 2,00 | 1,54 | 1,86 | 6,61% | 141.027,00 |
| 04.04.2025 | 1,89 | 1,95 | 1,58 | 1,74 | -7,79% | 99.466,00 |
| 03.04.2025 | 1,92 | 1,98 | 1,86 | 1,89 | -2,13% | 49.941,00 |
| 02.04.2025 | 1,96 | 1,97 | 1,90 | 1,93 | -0,82% | 24.214,00 |
| 01.04.2025 | 1,98 | 2,01 | 1,86 | 1,95 | -1,99% | 35.499,00 |
| 31.03.2025 | 2,00 | 2,02 | 1,95 | 1,98 | -0,33% | 39.478,00 |
| 28.03.2025 | 1,98 | 2,04 | 1,98 | 1,99 | 0,13% | 28.589,00 |
| 27.03.2025 | 2,06 | 2,16 | 1,95 | 1,99 | 0,68% | 42.568,00 |
| 26.03.2025 | 1,98 | 2,00 | 1,95 | 1,98 | 0,00% | 25.574,00 |
| 25.03.2025 | 2,02 | 2,06 | 1,93 | 1,98 | -2,16% | 39.076,00 |
| 24.03.2025 | 2,03 | 2,05 | 1,99 | 2,02 | -0,32% | 42.199,00 |
| 21.03.2025 | 2,05 | 2,07 | 2,01 | 2,03 | -1,22% | 19.339,00 |
| 20.03.2025 | 2,06 | 2,10 | 2,01 | 2,05 | 0,99% | 49.706,00 |
| 19.03.2025 | 2,15 | 2,18 | 1,95 | 2,03 | -5,47% | 131.637,00 |
| 18.03.2025 | 2,17 | 2,19 | 2,09 | 2,15 | -0,92% | 80.589,00 |
| 17.03.2025 | 2,17 | 2,22 | 2,09 | 2,17 | 0,81% | 39.995,00 |
| 14.03.2025 | 2,13 | 2,27 | 2,10 | 2,15 | 1,78% | 30.288,00 |
| 13.03.2025 | 2,25 | 2,25 | 2,08 | 2,11 | -5,80% | 73.140,00 |
| 12.03.2025 | 2,28 | 2,33 | 2,11 | 2,24 | -3,55% | 126.241,00 |
| 11.03.2025 | 2,35 | 2,40 | 2,27 | 2,33 | -1,17% | 67.253,00 |
| 10.03.2025 | 2,36 | 2,41 | 2,29 | 2,35 | 0,21% | 24.800,00 |
| 07.03.2025 | 2,33 | 2,36 | 2,27 | 2,35 | 0,43% | 32.025,00 |
| 06.03.2025 | 2,35 | 2,40 | 2,31 | 2,34 | -0,53% | 17.970,00 |
| 05.03.2025 | 2,35 | 2,38 | 2,29 | 2,35 | 0,43% | 26.234,00 |
| 04.03.2025 | 2,34 | 2,39 | 2,30 | 2,34 | -0,11% | 21.300,00 |
| 03.03.2025 | 2,44 | 2,49 | 2,30 | 2,34 | -5,35% | 52.988,00 |
| 28.02.2025 | 2,48 | 2,48 | 2,44 | 2,48 | 0,41% | 29.849,00 |
| 27.02.2025 | 2,45 | 2,50 | 2,42 | 2,47 | 0,92% | 37.388,00 |
| 26.02.2025 | 2,42 | 2,49 | 2,40 | 2,44 | 0,83% | 43.545,00 |
| 25.02.2025 | 2,36 | 2,48 | 2,34 | 2,42 | 2,76% | 45.406,00 |
| 24.02.2025 | 2,33 | 2,38 | 2,25 | 2,36 | 2,06% | 37.506,00 |
| 21.02.2025 | 2,29 | 2,34 | 2,22 | 2,31 | 0,98% | 40.287,00 |
| 20.02.2025 | 2,32 | 2,32 | 2,25 | 2,29 | 0,11% | 22.072,00 |
| 19.02.2025 | 2,34 | 2,39 | 2,26 | 2,29 | -2,04% | 51.346,00 |
| 18.02.2025 | 2,28 | 2,38 | 2,24 | 2,33 | 2,08% | 49.121,00 |
| 17.02.2025 | 2,33 | 2,40 | 2,25 | 2,29 | -2,35% | 33.834,00 |
| 14.02.2025 | 2,39 | 2,39 | 2,31 | 2,34 | -1,99% | 20.429,00 |
| 13.02.2025 | 2,42 | 2,42 | 2,35 | 2,39 | -0,93% | 10.415,00 |
| 12.02.2025 | 2,49 | 2,50 | 2,38 | 2,41 | -3,50% | 29.629,00 |
| 11.02.2025 | 2,45 | 2,55 | 2,44 | 2,50 | 2,15% | 39.646,00 |
| 10.02.2025 | 2,39 | 2,51 | 2,37 | 2,45 | 1,77% | 29.134,00 |
| 07.02.2025 | 2,39 | 2,42 | 2,35 | 2,40 | 0,73% | 9.996,00 |
| 06.02.2025 | 2,41 | 2,46 | 2,36 | 2,39 | -0,31% | 14.141,00 |
| 05.02.2025 | 2,36 | 2,45 | 2,36 | 2,39 | 0,21% | 13.247,00 |
| 04.02.2025 | 2,44 | 2,44 | 2,33 | 2,39 | -1,65% | 15.534,00 |
| 03.02.2025 | 2,42 | 2,45 | 2,35 | 2,43 | -1,92% | 41.040,00 |
| 31.01.2025 | 2,47 | 2,54 | 2,44 | 2,48 | 0,30% | 40.306,00 |
| 30.01.2025 | 2,40 | 2,50 | 2,40 | 2,47 | 2,49% | 87.084,00 |
| 29.01.2025 | 2,41 | 2,45 | 2,35 | 2,41 | 0,10% | 22.150,00 |
| 28.01.2025 | 2,41 | 2,43 | 2,31 | 2,41 | -0,21% | 19.942,00 |
| 27.01.2025 | 2,33 | 2,45 | 2,29 | 2,41 | 3,99% | 36.576,00 |
| 24.01.2025 | 2,26 | 2,39 | 2,26 | 2,32 | 0,32% | 28.571,00 |
| 23.01.2025 | 2,24 | 2,31 | 2,22 | 2,31 | 3,01% | 38.242,00 |
| 22.01.2025 | 2,20 | 2,29 | 2,17 | 2,24 | 2,63% | 41.617,00 |