1,942€
-1,92%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 1,95 | 2,08 | 1,95 | 2,04 | 2,78% | 81.582,00 |
| 29.08.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,25% | 9.774,00 |
| 28.08.2025 | 1,94 | 2,00 | 1,92 | 1,98 | 1,49% | 29.773,00 |
| 27.08.2025 | 2,02 | 2,02 | 1,95 | 1,95 | -2,70% | 57.093,00 |
| 26.08.2025 | 1,98 | 2,01 | 1,97 | 2,00 | -0,42% | 20.621,00 |
| 25.08.2025 | 1,98 | 2,02 | 1,96 | 2,01 | 1,06% | 42.551,00 |
| 22.08.2025 | 2,01 | 2,03 | 1,94 | 1,99 | -1,12% | 6.858,00 |
| 21.08.2025 | 2,02 | 2,03 | 1,98 | 2,01 | 1,57% | 14.559,00 |
| 20.08.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,23% | 12.787,00 |
| 19.08.2025 | 1,96 | 1,98 | 1,92 | 1,96 | -0,20% | 13.371,00 |
| 18.08.2025 | 1,91 | 1,97 | 1,91 | 1,96 | -0,38% | 20.301,00 |
| 15.08.2025 | 1,99 | 2,04 | 1,92 | 1,97 | -1,06% | 46.513,00 |
| 14.08.2025 | 1,97 | 2,00 | 1,94 | 1,99 | -0,38% | 29.918,00 |
| 13.08.2025 | 1,96 | 2,04 | 1,91 | 2,00 | 2,15% | 26.197,00 |
| 12.08.2025 | 1,98 | 2,00 | 1,90 | 1,95 | -1,41% | 15.160,00 |
| 11.08.2025 | 1,97 | 2,02 | 1,91 | 1,98 | 0,58% | 24.052,00 |
| 08.08.2025 | 1,99 | 1,99 | 1,93 | 1,97 | -1,35% | 8.299,00 |
| 07.08.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 2,33% | 24.800,00 |
| 06.08.2025 | 1,96 | 2,00 | 1,94 | 1,95 | 0,41% | 5.659,00 |
| 05.08.2025 | 1,95 | 2,02 | 1,91 | 1,94 | -0,41% | 20.068,00 |
| 04.08.2025 | 1,98 | 2,00 | 1,95 | 1,95 | -2,16% | 4.753,00 |
| 01.08.2025 | 1,96 | 2,03 | 1,90 | 1,99 | -0,40% | 35.251,00 |
| 31.07.2025 | 2,00 | 2,05 | 1,96 | 2,00 | 0,28% | 22.672,00 |
| 30.07.2025 | 1,98 | 2,05 | 1,95 | 2,00 | 1,17% | 15.593,00 |
| 29.07.2025 | 2,05 | 2,06 | 1,95 | 1,97 | -3,85% | 55.552,00 |
| 28.07.2025 | 2,07 | 2,10 | 2,01 | 2,05 | 1,61% | 74.335,00 |
| 25.07.2025 | 1,98 | 2,05 | 1,92 | 2,02 | 4,02% | 40.452,00 |
| 24.07.2025 | 1,97 | 2,03 | 1,91 | 1,94 | -2,17% | 12.457,00 |
| 23.07.2025 | 1,93 | 1,99 | 1,89 | 1,99 | 3,06% | 21.250,00 |
| 22.07.2025 | 1,92 | 1,96 | 1,89 | 1,93 | 0,05% | 7.072,00 |
| 21.07.2025 | 1,91 | 1,99 | 1,90 | 1,93 | -0,16% | 24.718,00 |
| 18.07.2025 | 1,92 | 1,97 | 1,92 | 1,93 | -1,23% | 36.366,00 |
| 17.07.2025 | 1,96 | 1,98 | 1,91 | 1,95 | -0,15% | 29.189,00 |
| 16.07.2025 | 1,99 | 1,99 | 1,94 | 1,96 | -3,22% | 35.963,00 |
| 15.07.2025 | 1,98 | 2,05 | 1,95 | 2,02 | 1,97% | 28.680,00 |
| 14.07.2025 | 2,02 | 2,04 | 1,93 | 1,98 | -2,89% | 31.732,00 |
| 11.07.2025 | 2,10 | 2,14 | 2,04 | 2,04 | -2,97% | 26.049,00 |
| 10.07.2025 | 2,13 | 2,15 | 2,08 | 2,10 | -1,87% | 23.367,00 |
| 09.07.2025 | 2,18 | 2,19 | 2,08 | 2,14 | -0,35% | 41.633,00 |
| 08.07.2025 | 2,22 | 2,22 | 2,11 | 2,15 | -2,27% | 77.043,00 |
| 07.07.2025 | 2,25 | 2,25 | 2,09 | 2,20 | -0,68% | 79.669,00 |
| 04.07.2025 | 2,05 | 2,24 | 2,02 | 2,22 | 7,65% | 114.113,00 |
| 03.07.2025 | 2,05 | 2,08 | 1,98 | 2,06 | 0,86% | 15.750,00 |
| 02.07.2025 | 2,05 | 2,05 | 1,93 | 2,04 | -0,49% | 13.094,00 |
| 01.07.2025 | 2,06 | 2,10 | 1,93 | 2,05 | 1,61% | 48.139,00 |
| 30.06.2025 | 1,92 | 2,02 | 1,90 | 2,02 | 4,59% | 86.955,00 |
| 27.06.2025 | 1,94 | 1,94 | 1,86 | 1,93 | 0,31% | 12.799,00 |
| 26.06.2025 | 1,92 | 1,95 | 1,87 | 1,92 | 0,16% | 4.642,00 |
| 25.06.2025 | 1,92 | 1,95 | 1,88 | 1,92 | -0,26% | 15.828,00 |
| 24.06.2025 | 1,92 | 1,96 | 1,87 | 1,93 | 1,05% | 10.599,00 |
| 23.06.2025 | 1,88 | 1,91 | 1,82 | 1,91 | 0,53% | 20.320,00 |
| 20.06.2025 | 1,88 | 1,91 | 1,82 | 1,90 | 2,16% | 25.014,00 |
| 19.06.2025 | 1,87 | 1,91 | 1,83 | 1,86 | -1,17% | 5.557,00 |