1,920€
-0,47%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,47% | - |
| 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 |
| 21.01.2025 | 2,20 | 2,26 | 2,16 | 2,19 | -0,79% | 27.495,00 |
| 20.01.2025 | 2,24 | 2,25 | 2,14 | 2,20 | -1,01% | 45.434,00 |
| 17.01.2025 | 2,18 | 2,26 | 2,18 | 2,23 | 2,42% | 7.193,00 |
| 16.01.2025 | 2,12 | 2,22 | 2,12 | 2,17 | 1,28% | 28.824,00 |
| 15.01.2025 | 2,13 | 2,20 | 2,12 | 2,15 | -0,12% | 22.745,00 |
| 14.01.2025 | 2,13 | 2,22 | 2,10 | 2,15 | 0,47% | 27.301,00 |
| 13.01.2025 | 2,14 | 2,20 | 2,10 | 2,14 | -1,38% | 19.067,00 |
| 10.01.2025 | 2,17 | 2,20 | 2,14 | 2,17 | -0,34% | 8.152,00 |
| 09.01.2025 | 2,15 | 2,22 | 2,14 | 2,18 | 1,05% | 17.436,00 |
| 08.01.2025 | 2,16 | 2,25 | 2,11 | 2,15 | -3,69% | 25.476,00 |
| 07.01.2025 | 2,31 | 2,32 | 2,21 | 2,24 | -3,14% | 18.259,00 |
| 06.01.2025 | 2,28 | 2,32 | 2,25 | 2,31 | 1,32% | 28.719,00 |
| 03.01.2025 | 2,28 | 2,36 | 2,24 | 2,28 | -0,76% | 33.305,00 |
| 02.01.2025 | 2,18 | 2,34 | 2,16 | 2,30 | 2,91% | 27.523,00 |
| 30.12.2024 | 2,20 | 2,26 | 2,17 | 2,23 | 2,53% | 30.661,00 |
| 27.12.2024 | 2,19 | 2,28 | 2,16 | 2,18 | -0,11% | 56.323,00 |
| 23.12.2024 | 2,09 | 2,23 | 2,09 | 2,18 | 3,20% | 43.419,00 |
| 20.12.2024 | 2,14 | 2,25 | 2,07 | 2,11 | -3,54% | 53.242,00 |
| 19.12.2024 | 2,22 | 2,29 | 2,13 | 2,19 | -1,46% | 68.528,00 |
| 18.12.2024 | 2,31 | 2,34 | 2,21 | 2,22 | -3,90% | 60.489,00 |
| 17.12.2024 | 2,32 | 2,38 | 2,27 | 2,31 | 0,22% | 35.093,00 |
| 16.12.2024 | 2,39 | 2,41 | 2,26 | 2,31 | -3,35% | 53.201,00 |
| 13.12.2024 | 2,45 | 2,45 | 2,36 | 2,39 | -2,35% | 41.127,00 |
| 12.12.2024 | 2,43 | 2,49 | 2,40 | 2,44 | 1,66% | 25.603,00 |
| 11.12.2024 | 2,42 | 2,48 | 2,39 | 2,40 | -0,52% | 24.541,00 |
| 10.12.2024 | 2,41 | 2,45 | 2,38 | 2,42 | 1,36% | 51.988,00 |
| 09.12.2024 | 2,34 | 2,52 | 2,34 | 2,38 | 0,00% | 92.058,00 |
| 06.12.2024 | 2,40 | 2,51 | 2,36 | 2,38 | -1,35% | 79.025,00 |
| 05.12.2024 | 2,35 | 2,45 | 2,33 | 2,42 | 2,55% | 59.695,00 |
| 04.12.2024 | 2,35 | 2,40 | 2,29 | 2,36 | 0,11% | 72.545,00 |
| 03.12.2024 | 2,31 | 2,43 | 2,31 | 2,35 | 0,64% | 38.757,00 |
| 02.12.2024 | 2,38 | 2,44 | 2,31 | 2,34 | -1,89% | 29.632,00 |
| 29.11.2024 | 2,40 | 2,42 | 2,36 | 2,38 | -0,63% | 26.675,00 |
| 28.11.2024 | 2,29 | 2,42 | 2,26 | 2,40 | 5,04% | 20.417,00 |
| 27.11.2024 | 2,28 | 2,40 | 2,23 | 2,28 | 0,22% | 26.327,00 |
| 26.11.2024 | 2,28 | 2,34 | 2,22 | 2,28 | -1,51% | 19.939,00 |
| 25.11.2024 | 2,29 | 2,36 | 2,23 | 2,31 | 3,93% | 33.900,00 |
| 22.11.2024 | 2,20 | 2,28 | 2,18 | 2,23 | 1,14% | 20.306,00 |
| 21.11.2024 | 2,22 | 2,28 | 2,14 | 2,20 | -2,11% | 76.539,00 |
| 20.11.2024 | 2,26 | 2,36 | 2,22 | 2,25 | -0,55% | 30.543,00 |
| 19.11.2024 | 2,31 | 2,39 | 2,22 | 2,26 | -1,85% | 24.860,00 |
| 18.11.2024 | 2,33 | 2,41 | 2,21 | 2,30 | -1,29% | 23.266,00 |
| 15.11.2024 | 2,33 | 2,38 | 2,31 | 2,33 | -0,74% | 29.514,00 |
| 14.11.2024 | 2,36 | 2,41 | 2,27 | 2,35 | -0,84% | 34.509,00 |
| 13.11.2024 | 2,39 | 2,48 | 2,32 | 2,37 | -1,46% | 46.394,00 |
| 12.11.2024 | 2,49 | 2,53 | 2,38 | 2,41 | -2,63% | 85.134,00 |
| 11.11.2024 | 2,45 | 2,55 | 2,41 | 2,47 | 0,82% | 16.832,00 |
| 08.11.2024 | 2,54 | 2,55 | 2,41 | 2,45 | -1,90% | 48.955,00 |