2,360€
0,21%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 2,35 | 2,35 | 2,33 | 2,35 | -0,11% | 150,00 |
| 11.10.2024 | 2,23 | 2,39 | 2,21 | 2,36 | 3,52% | 102.205,00 |
| 10.10.2024 | 2,32 | 2,34 | 2,26 | 2,28 | -1,94% | 198.595,00 |
| 09.10.2024 | 2,25 | 2,37 | 2,22 | 2,32 | 2,65% | 131.859,00 |
| 08.10.2024 | 2,22 | 2,28 | 2,12 | 2,26 | 1,80% | 102.100,00 |
| 07.10.2024 | 2,21 | 2,28 | 2,15 | 2,22 | 2,90% | 84.937,00 |
| 04.10.2024 | 2,03 | 2,19 | 2,01 | 2,16 | 6,54% | 65.878,00 |
| 03.10.2024 | 2,04 | 2,06 | 2,01 | 2,03 | -0,86% | 15.523,00 |
| 02.10.2024 | 2,01 | 2,09 | 2,00 | 2,04 | 1,62% | 43.045,00 |
| 01.10.2024 | 1,99 | 2,07 | 1,98 | 2,01 | -0,50% | 129.327,00 |
| 30.09.2024 | 2,06 | 2,06 | 1,98 | 2,02 | -1,58% | 53.961,00 |
| 27.09.2024 | 1,96 | 2,17 | 1,92 | 2,05 | 5,47% | 103.990,00 |
| 26.09.2024 | 1,96 | 1,99 | 1,92 | 1,95 | -0,61% | 68.290,00 |
| 25.09.2024 | 1,98 | 2,00 | 1,93 | 1,96 | -1,41% | 59.333,00 |
| 24.09.2024 | 2,02 | 2,03 | 1,96 | 1,99 | -1,49% | 90.076,00 |
| 23.09.2024 | 2,01 | 2,10 | 1,95 | 2,02 | 0,37% | 35.089,00 |
| 20.09.2024 | 2,13 | 2,13 | 1,99 | 2,01 | -5,59% | 44.509,00 |
| 19.09.2024 | 2,20 | 2,29 | 2,08 | 2,13 | -2,74% | 40.439,00 |
| 18.09.2024 | 1,99 | 2,24 | 1,93 | 2,19 | 9,13% | 125.020,00 |
| 17.09.2024 | 2,03 | 2,05 | 1,99 | 2,00 | -1,38% | 15.309,00 |
| 16.09.2024 | 2,05 | 2,06 | 2,00 | 2,03 | -1,93% | 27.833,00 |
| 13.09.2024 | 1,99 | 2,10 | 1,94 | 2,07 | 5,20% | 55.899,00 |
| 12.09.2024 | 1,97 | 2,02 | 1,93 | 1,97 | -0,05% | 41.430,00 |
| 11.09.2024 | 2,00 | 2,03 | 1,92 | 1,97 | -1,38% | 62.605,00 |
| 10.09.2024 | 2,03 | 2,07 | 1,92 | 2,00 | -1,43% | 51.505,00 |
| 09.09.2024 | 2,03 | 2,07 | 1,94 | 2,03 | -0,86% | 28.547,00 |
| 06.09.2024 | 2,06 | 2,12 | 1,99 | 2,05 | -0,85% | 45.519,00 |
| 05.09.2024 | 2,21 | 2,28 | 2,03 | 2,06 | -6,46% | 65.405,00 |
| 04.09.2024 | 2,13 | 2,25 | 2,08 | 2,21 | 2,56% | 27.825,00 |
| 03.09.2024 | 2,18 | 2,23 | 2,15 | 2,15 | -2,71% | 19.361,00 |
| 02.09.2024 | 2,10 | 2,22 | 1,98 | 2,21 | 4,99% | 52.605,00 |
| 30.08.2024 | 2,21 | 2,25 | 2,07 | 2,11 | -5,29% | 88.428,00 |
| 29.08.2024 | 2,38 | 2,42 | 2,18 | 2,22 | -6,81% | 34.161,00 |
| 28.08.2024 | 2,35 | 2,47 | 2,29 | 2,39 | 3,25% | 83.261,00 |
| 27.08.2024 | 2,25 | 2,35 | 2,22 | 2,31 | 2,90% | 78.729,00 |
| 26.08.2024 | 2,09 | 2,30 | 2,05 | 2,25 | 8,45% | 45.019,00 |
| 23.08.2024 | 2,07 | 2,11 | 2,01 | 2,07 | 0,00% | 26.461,00 |
| 22.08.2024 | 1,89 | 2,10 | 1,89 | 2,07 | 7,81% | 27.423,00 |
| 21.08.2024 | 1,87 | 1,97 | 1,85 | 1,92 | 2,45% | 37.401,00 |
| 20.08.2024 | 1,84 | 1,93 | 1,84 | 1,87 | -0,37% | 35.557,00 |
| 19.08.2024 | 1,89 | 1,95 | 1,84 | 1,88 | 0,91% | 63.834,00 |
| 16.08.2024 | 1,81 | 1,93 | 1,78 | 1,86 | 4,37% | 48.905,00 |
| 15.08.2024 | 1,78 | 1,92 | 1,74 | 1,79 | 0,34% | 61.450,00 |
| 14.08.2024 | 1,83 | 1,84 | 1,75 | 1,78 | -2,89% | 49.509,00 |
| 13.08.2024 | 1,92 | 1,95 | 1,78 | 1,83 | -4,98% | 114.272,00 |
| 12.08.2024 | 2,00 | 2,02 | 1,90 | 1,93 | -2,23% | 45.475,00 |
| 09.08.2024 | 1,96 | 2,03 | 1,94 | 1,97 | 0,66% | 32.614,00 |
| 08.08.2024 | 2,02 | 2,08 | 1,92 | 1,96 | -2,90% | 80.058,00 |
| 07.08.2024 | 2,06 | 2,12 | 1,96 | 2,02 | -1,90% | 70.374,00 |
| 06.08.2024 | 2,03 | 2,08 | 1,96 | 2,06 | 2,70% | 19.979,00 |
| 05.08.2024 | 1,98 | 2,08 | 1,95 | 2,00 | -0,77% | 122.302,00 |
| 02.08.2024 | 2,12 | 2,18 | 1,91 | 2,02 | -3,97% | 106.512,00 |
| 01.08.2024 | 2,17 | 2,18 | 2,09 | 2,10 | -1,75% | 19.743,00 |
| 31.07.2024 | 2,11 | 2,21 | 2,10 | 2,14 | 1,90% | 29.426,00 |
| 30.07.2024 | 2,15 | 2,23 | 2,05 | 2,10 | -2,55% | 28.719,00 |
| 29.07.2024 | 2,22 | 2,24 | 2,10 | 2,16 | -1,71% | 19.935,00 |
| 26.07.2024 | 2,13 | 2,24 | 2,06 | 2,19 | 2,93% | 30.593,00 |
| 25.07.2024 | 2,09 | 2,19 | 2,06 | 2,13 | 1,67% | 7.219,00 |
| 24.07.2024 | 2,13 | 2,16 | 2,06 | 2,10 | -0,95% | 15.928,00 |
| 23.07.2024 | 2,20 | 2,27 | 2,09 | 2,12 | -3,97% | 16.730,00 |
| 22.07.2024 | 2,13 | 2,24 | 2,10 | 2,20 | 3,28% | 26.023,00 |
| 19.07.2024 | 2,32 | 2,36 | 2,08 | 2,13 | -7,98% | 66.245,00 |
| 18.07.2024 | 2,28 | 2,36 | 2,23 | 2,32 | 1,64% | 14.328,00 |
| 17.07.2024 | 2,24 | 2,33 | 2,23 | 2,28 | 1,67% | 16.632,00 |
| 16.07.2024 | 2,22 | 2,27 | 2,21 | 2,24 | -0,22% | 16.094,00 |
| 15.07.2024 | 2,36 | 2,39 | 2,22 | 2,25 | -5,17% | 30.703,00 |
| 12.07.2024 | 2,38 | 2,42 | 2,34 | 2,37 | -0,21% | 121.190,00 |
| 11.07.2024 | 2,32 | 2,41 | 2,26 | 2,38 | 1,17% | 32.117,00 |
| 10.07.2024 | 2,38 | 2,40 | 2,30 | 2,35 | 0,54% | 31.269,00 |
| 09.07.2024 | 2,35 | 2,40 | 2,30 | 2,34 | -0,32% | 32.098,00 |
| 08.07.2024 | 2,42 | 2,49 | 2,31 | 2,34 | -2,70% | 62.532,00 |
| 05.07.2024 | 2,45 | 2,52 | 2,30 | 2,41 | 0,31% | 36.346,00 |
| 04.07.2024 | 2,28 | 2,45 | 2,26 | 2,40 | 5,73% | 74.487,00 |
| 03.07.2024 | 2,15 | 2,35 | 2,10 | 2,27 | 7,20% | 91.821,00 |
| 02.07.2024 | 2,12 | 2,17 | 2,08 | 2,12 | 0,00% | 17.549,00 |
| 01.07.2024 | 2,06 | 2,16 | 2,03 | 2,12 | 4,05% | 66.298,00 |
| 28.06.2024 | 2,11 | 2,15 | 1,98 | 2,04 | -1,45% | 88.388,00 |
| 27.06.2024 | 1,94 | 2,09 | 1,89 | 2,07 | 6,01% | 35.431,00 |
| 26.06.2024 | 2,00 | 2,03 | 1,90 | 1,95 | -3,01% | 46.811,00 |
| 25.06.2024 | 2,04 | 2,15 | 1,95 | 2,01 | -2,02% | 24.774,00 |
| 24.06.2024 | 2,00 | 2,10 | 1,95 | 2,05 | 0,74% | 45.426,00 |
| 21.06.2024 | 2,13 | 2,16 | 2,01 | 2,04 | -4,80% | 53.033,00 |
| 20.06.2024 | 2,12 | 2,17 | 2,10 | 2,14 | 0,47% | 39.546,00 |
| 19.06.2024 | 2,16 | 2,22 | 2,11 | 2,13 | -1,73% | 24.716,00 |
| 18.06.2024 | 2,15 | 2,21 | 2,12 | 2,17 | -0,35% | 28.002,00 |
| 17.06.2024 | 2,29 | 2,38 | 2,12 | 2,17 | -4,92% | 46.501,00 |
| 14.06.2024 | 2,27 | 2,33 | 2,23 | 2,29 | 0,77% | 55.500,00 |
| 13.06.2024 | 2,36 | 2,46 | 2,20 | 2,27 | -3,72% | 89.971,00 |
| 12.06.2024 | 2,42 | 2,58 | 2,36 | 2,36 | -2,28% | 60.583,00 |
| 11.06.2024 | 2,57 | 2,62 | 2,36 | 2,41 | -5,58% | 77.894,00 |
| 10.06.2024 | 2,72 | 2,74 | 2,54 | 2,55 | -5,81% | 89.834,00 |
| 07.06.2024 | 2,64 | 2,77 | 2,64 | 2,71 | 3,24% | 61.239,00 |
| 06.06.2024 | 2,62 | 2,79 | 2,56 | 2,63 | -0,19% | 93.345,00 |
| 05.06.2024 | 2,76 | 2,80 | 2,56 | 2,63 | -3,84% | 132.978,00 |
| 04.06.2024 | 2,57 | 2,80 | 2,50 | 2,74 | 7,68% | 187.600,00 |
| 03.06.2024 | 2,51 | 2,59 | 2,48 | 2,54 | 2,73% | 82.857,00 |
| 31.05.2024 | 2,53 | 2,54 | 2,42 | 2,47 | -1,59% | 72.725,00 |
| 30.05.2024 | 2,31 | 2,65 | 2,30 | 2,51 | 7,26% | 102.519,00 |
| 29.05.2024 | 2,59 | 2,60 | 2,23 | 2,34 | -8,94% | 312.914,00 |
| 28.05.2024 | 2,36 | 2,60 | 2,32 | 2,57 | 9,00% | 228.592,00 |