1,173€
1,96%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,13 | 1,22 | 1,12 | 1,17 | -11,89% | 17.539,00 |
| 11.05.2026 | 1,35 | 1,35 | 1,32 | 1,33 | -0,75% | - |
| 08.05.2026 | 1,37 | 1,37 | 1,33 | 1,34 | 4,30% | 3.300,00 |
| 06.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -2,48% | - |
| 05.05.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -0,57% | 641,00 |
| 04.05.2026 | 1,34 | 1,37 | 1,30 | 1,32 | -1,49% | 31.386,00 |
| 30.04.2026 | 1,34 | 1,37 | 1,29 | 1,34 | 1,71% | 31.783,00 |
| 29.04.2026 | 1,33 | 1,43 | 1,31 | 1,32 | 0,19% | 39.298,00 |
| 28.04.2026 | 1,51 | 1,53 | 1,03 | 1,32 | -6,57% | 265.073,00 |
| 27.04.2026 | 1,43 | 1,44 | 1,38 | 1,41 | -1,57% | 6.197,00 |
| 24.04.2026 | 1,53 | 1,54 | 1,36 | 1,43 | -5,61% | 72.768,00 |
| 23.04.2026 | 1,52 | 1,52 | 1,46 | 1,52 | 0,50% | 11.140,00 |
| 22.04.2026 | 1,45 | 1,51 | 1,43 | 1,51 | 2,03% | 810,00 |
| 21.04.2026 | 1,42 | 1,50 | 1,42 | 1,48 | 4,05% | 53.268,00 |
| 20.04.2026 | 1,37 | 1,42 | 1,32 | 1,42 | 3,46% | 22.273,00 |
| 17.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,55% | 13.226,00 |
| 16.04.2026 | 1,35 | 1,39 | 1,32 | 1,37 | 5,00% | 20.625,00 |
| 15.04.2026 | 1,32 | 1,33 | 1,28 | 1,30 | -0,38% | 27.157,00 |
| 14.04.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -2,97% | 8.400,00 |
| 13.04.2026 | 1,37 | 1,37 | 1,30 | 1,35 | -2,00% | 15.070,00 |
| 10.04.2026 | 1,31 | 1,41 | 1,29 | 1,37 | 5,78% | 25.634,00 |
| 09.04.2026 | 1,37 | 1,37 | 1,29 | 1,30 | -5,12% | 22.137,00 |
| 08.04.2026 | 1,34 | 1,40 | 1,27 | 1,37 | 0,55% | 14.581,00 |
| 07.04.2026 | 1,43 | 1,44 | 1,33 | 1,36 | -4,02% | 37.320,00 |
| 02.04.2026 | 1,37 | 1,43 | 1,37 | 1,42 | 2,02% | - |
| 01.04.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 3,81% | - |
| 31.03.2026 | 1,26 | 1,36 | 1,22 | 1,34 | 7,30% | 60.549,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,21 | 1,25 | -3,93% | 74.911,00 |
| 27.03.2026 | 1,38 | 1,38 | 1,26 | 1,30 | -5,39% | 34.435,00 |
| 26.03.2026 | 1,35 | 1,38 | 1,35 | 1,37 | -0,72% | - |
| 25.03.2026 | 1,35 | 1,40 | 1,31 | 1,38 | -0,22% | 26.706,00 |
| 24.03.2026 | 1,37 | 1,40 | 1,34 | 1,39 | 0,36% | 22.991,00 |
| 23.03.2026 | 1,41 | 1,42 | 1,35 | 1,38 | -2,40% | 32.966,00 |
| 20.03.2026 | 1,44 | 1,48 | 1,40 | 1,41 | -1,74% | 9.736,00 |
| 19.03.2026 | 1,42 | 1,49 | 1,40 | 1,44 | -3,03% | 12.740,00 |
| 18.03.2026 | 1,54 | 1,54 | 1,45 | 1,48 | -1,59% | 21.446,00 |
| 17.03.2026 | 1,41 | 1,53 | 1,41 | 1,51 | 3,50% | 17.037,00 |
| 16.03.2026 | 1,41 | 1,50 | 1,38 | 1,46 | 4,15% | 48.055,00 |
| 13.03.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -0,50% | 12.550,00 |
| 12.03.2026 | 1,50 | 1,54 | 1,38 | 1,41 | -5,00% | 81.169,00 |
| 11.03.2026 | 1,61 | 1,65 | 1,45 | 1,48 | -5,49% | 89.095,00 |
| 10.03.2026 | 1,61 | 1,71 | 1,30 | 1,57 | -9,48% | 273.743,00 |
| 09.03.2026 | 1,76 | 1,79 | 1,70 | 1,73 | -5,31% | 40.193,00 |
| 06.03.2026 | 1,77 | 1,83 | 1,73 | 1,83 | 2,24% | 7.808,00 |
| 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 | -2,94% | 16.221,00 |
| 13.02.2026 | 1,87 | 1,96 | 1,86 | 1,94 | 2,05% | 50.365,00 |
| 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 | -0,35% | 10.200,00 |
| 03.02.2026 | 1,96 | 2,03 | 1,95 | 1,98 | -0,60% | 17.077,00 |
| 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 | -0,26% | 151,00 |
| 29.01.2026 | 1,88 | 1,95 | 1,87 | 1,92 | 3,06% | 38.562,00 |
| 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 | -0,05% | 9.418,00 |
| 23.01.2026 | 1,85 | 1,92 | 1,85 | 1,90 | 1,94% | 60.891,00 |
| 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 | -1,61% | 9.651,00 |
| 16.01.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 1,58% | 10.373,00 |
| 15.01.2026 | 1,87 | 1,93 | 1,84 | 1,90 | 2,65% | 53.739,00 |
| 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 | -1,20% | 19.236,00 |
| 12.01.2026 | 1,93 | 1,94 | 1,88 | 1,92 | 0,00% | 35.228,00 |
| 09.01.2026 | 1,92 | 1,94 | 1,89 | 1,92 | -0,67% | 15.570,00 |
| 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 | 1,00% | 17.940,00 |
| 11.12.2025 | 1,83 | 1,85 | 1,72 | 1,80 | -1,27% | 75.781,00 |