1,791€
0,22%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,77 | 1,78 | 1,73 | 1,73 | -3,02% | 3.108,00 |
| 05.03.2026 | 1,79 | 1,85 | 1,76 | 1,79 | -1,05% | 13.095,00 |
| 04.03.2026 | 1,76 | 1,81 | 1,74 | 1,81 | -1,42% | 12.915,00 |
| 03.03.2026 | 1,85 | 1,87 | 1,83 | 1,83 | -1,35% | 12.201,00 |
| 02.03.2026 | 1,86 | 1,88 | 1,83 | 1,86 | -1,01% | 8.960,00 |
| 27.02.2026 | 1,81 | 1,91 | 1,78 | 1,88 | 6,05% | 24.260,00 |
| 26.02.2026 | 1,84 | 1,84 | 1,76 | 1,77 | -3,23% | 31.446,00 |
| 25.02.2026 | 1,84 | 1,85 | 1,81 | 1,83 | -0,44% | 2.863,00 |
| 24.02.2026 | 1,85 | 1,86 | 1,81 | 1,84 | -1,02% | 29.576,00 |
| 23.02.2026 | 1,85 | 1,87 | 1,82 | 1,86 | -0,27% | 33.583,00 |
| 20.02.2026 | 1,83 | 1,88 | 1,82 | 1,86 | -1,06% | 42.640,00 |
| 19.02.2026 | 1,86 | 1,88 | 1,86 | 1,88 | -0,11% | - |
| 18.02.2026 | 1,88 | 1,90 | 1,87 | 1,88 | 0,37% | 4.850,00 |
| 17.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -0,27% | - |
| 16.02.2026 | 1,89 | 1,98 | 1,82 | 1,88 | -0,95% | 16.221,00 |
| 12.02.2026 | 1,91 | 1,91 | 1,87 | 1,90 | 0,90% | 5.481,00 |
| 11.02.2026 | 1,98 | 1,99 | 1,80 | 1,88 | -4,52% | 96.749,00 |
| 10.02.2026 | 1,94 | 1,98 | 1,94 | 1,97 | -0,76% | 9.220,00 |
| 09.02.2026 | 1,99 | 2,01 | 1,98 | 1,99 | 0,71% | 2.140,00 |
| 06.02.2026 | 1,98 | 1,98 | 1,94 | 1,97 | -0,93% | 701,00 |
| 05.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,79% | - |
| 04.02.2026 | 1,97 | 2,01 | 1,97 | 1,97 | -0,95% | 10.200,00 |
| 02.02.2026 | 1,92 | 2,00 | 1,89 | 1,99 | 4,24% | 39.840,00 |
| 30.01.2026 | 1,92 | 1,92 | 1,88 | 1,91 | 2,80% | 151,00 |
| 28.01.2026 | 1,87 | 1,89 | 1,83 | 1,86 | -1,64% | 15.502,00 |
| 27.01.2026 | 1,90 | 1,91 | 1,88 | 1,89 | -0,16% | 5.307,00 |
| 26.01.2026 | 1,90 | 1,90 | 1,87 | 1,89 | 1,88% | 9.418,00 |
| 22.01.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -1,74% | 649,00 |
| 21.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 20.01.2026 | 1,90 | 1,91 | 1,89 | 1,89 | -0,11% | 8.085,00 |
| 19.01.2026 | 1,92 | 1,92 | 1,89 | 1,89 | 2,60% | 9.651,00 |
| 14.01.2026 | 1,89 | 1,90 | 1,85 | 1,85 | -2,53% | 21.084,00 |
| 13.01.2026 | 1,91 | 1,92 | 1,89 | 1,89 | -1,87% | 19.236,00 |
| 08.01.2026 | 1,90 | 1,96 | 1,89 | 1,93 | 0,52% | 32.226,00 |
| 07.01.2026 | 1,95 | 1,96 | 1,90 | 1,92 | 0,68% | 28.882,00 |
| 06.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,17% | - |
| 05.01.2026 | 1,88 | 1,91 | 1,87 | 1,89 | 5,66% | 17.225,00 |
| 02.01.2026 | 1,72 | 1,84 | 1,70 | 1,78 | 3,60% | 22.607,00 |
| 30.12.2025 | 1,76 | 1,78 | 1,71 | 1,72 | -0,58% | 22.123,00 |
| 29.12.2025 | 1,72 | 1,77 | 1,71 | 1,73 | 0,81% | 50.305,00 |
| 23.12.2025 | 1,72 | 1,72 | 1,69 | 1,72 | -0,69% | 800,00 |
| 22.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | - |
| 19.12.2025 | 1,73 | 1,75 | 1,71 | 1,74 | 0,17% | 6.624,00 |
| 18.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 17.12.2025 | 1,76 | 1,76 | 1,72 | 1,73 | -2,15% | 72.337,00 |
| 16.12.2025 | 1,77 | 1,78 | 1,77 | 1,77 | -0,45% | - |
| 15.12.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -1,93% | 22.596,00 |
| 12.12.2025 | 1,81 | 1,84 | 1,77 | 1,81 | -0,28% | 17.940,00 |
| 10.12.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,50% | 9.200,00 |
| 09.12.2025 | 1,85 | 1,85 | 1,80 | 1,81 | -4,39% | 615,00 |
| 03.12.2025 | 1,90 | 1,92 | 1,88 | 1,89 | -1,87% | 9.920,00 |
| 02.12.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,36% | 1.665,00 |
| 01.12.2025 | 1,94 | 1,97 | 1,90 | 1,92 | -1,18% | 29.027,00 |
| 28.11.2025 | 1,97 | 1,98 | 1,88 | 1,94 | -1,82% | 16.568,00 |
| 27.11.2025 | 1,92 | 2,00 | 1,92 | 1,98 | 4,54% | 19.050,00 |
| 25.11.2025 | 1,85 | 1,91 | 1,85 | 1,89 | 1,99% | 13.371,00 |
| 24.11.2025 | 1,89 | 1,90 | 1,86 | 1,86 | 0,38% | 2.531,00 |
| 21.11.2025 | 1,87 | 1,89 | 1,83 | 1,85 | 0,22% | 11.094,00 |
| 19.11.2025 | 1,86 | 1,87 | 1,81 | 1,85 | -1,39% | 26.399,00 |
| 18.11.2025 | 1,90 | 1,90 | 1,82 | 1,87 | -3,01% | 33.751,00 |
| 17.11.2025 | 1,90 | 1,95 | 1,87 | 1,93 | -0,52% | 50.179,00 |
| 14.11.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,77% | 2.000,00 |
| 13.11.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 0,77% | 12.134,00 |
| 12.11.2025 | 1,94 | 1,95 | 1,91 | 1,94 | -0,21% | 14.161,00 |
| 11.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,87% | - |
| 10.11.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 0,05% | 1.945,00 |
| 07.11.2025 | 1,95 | 1,98 | 1,94 | 1,96 | -4,85% | 6.706,00 |
| 06.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,36% | - |
| 05.11.2025 | 2,10 | 2,10 | 2,04 | 2,07 | -1,43% | 26.176,00 |
| 04.11.2025 | 2,11 | 2,12 | 2,04 | 2,10 | -0,59% | 18.720,00 |
| 03.11.2025 | 2,00 | 2,11 | 1,94 | 2,11 | 5,32% | 36.230,00 |
| 31.10.2025 | 1,98 | 2,01 | 1,91 | 2,00 | 1,96% | 62.466,00 |
| 30.10.2025 | 1,97 | 1,99 | 1,96 | 1,97 | 0,10% | 2.500,00 |
| 29.10.2025 | 1,97 | 1,98 | 1,94 | 1,96 | 0,82% | 4.334,00 |
| 28.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | - |
| 27.10.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -0,56% | - |
| 24.10.2025 | 1,97 | 1,97 | 1,92 | 1,96 | -1,46% | 26.080,00 |
| 22.10.2025 | 2,00 | 2,00 | 1,96 | 1,99 | 1,95% | - |
| 20.10.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -1,84% | 38.957,00 |
| 15.10.2025 | 2,01 | 2,01 | 1,97 | 1,98 | -1,49% | 6.960,00 |
| 10.10.2025 | 2,02 | 2,05 | 1,98 | 2,01 | 0,37% | 22.843,00 |
| 08.10.2025 | 2,01 | 2,03 | 1,99 | 2,01 | -0,47% | 200,00 |
| 07.10.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -0,15% | 4.866,00 |
| 03.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,32% | - |
| 02.10.2025 | 2,01 | 2,03 | 1,96 | 2,03 | -0,61% | 19.466,00 |
| 01.10.2025 | 1,99 | 2,04 | 1,98 | 2,04 | 0,37% | 424,00 |
| 26.09.2025 | 2,03 | 2,06 | 2,02 | 2,03 | -0,25% | 4.230,00 |
| 25.09.2025 | 2,03 | 2,07 | 1,99 | 2,04 | 0,62% | 515,00 |
| 24.09.2025 | 2,04 | 2,07 | 2,02 | 2,02 | -4,26% | 27.850,00 |
| 22.09.2025 | 2,12 | 2,14 | 2,08 | 2,11 | -1,29% | 15.164,00 |
| 19.09.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 0,00% | 9.374,00 |
| 18.09.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 0,59% | 6.997,00 |
| 17.09.2025 | 2,13 | 2,13 | 2,11 | 2,13 | 0,35% | 346,00 |
| 16.09.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,71% | 2.940,00 |
| 15.09.2025 | 2,10 | 2,13 | 2,10 | 2,11 | 1,32% | 12.466,00 |
| 11.09.2025 | 2,09 | 2,11 | 2,02 | 2,08 | -2,00% | 10.636,00 |
| 05.09.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,00% | 20.185,00 |
| 04.09.2025 | 2,08 | 2,16 | 2,06 | 2,12 | 2,79% | 96.356,00 |
| 03.09.2025 | 2,00 | 2,11 | 2,00 | 2,06 | 2,69% | 112.302,00 |
| 02.09.2025 | 2,05 | 2,05 | 1,98 | 2,01 | -1,30% | 29.237,00 |