2,025€
-1,94%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2024 | 2,28 | 2,41 | 2,28 | 2,36 | 3,62% | 174.744,00 |
| 24.05.2024 | 2,14 | 2,32 | 2,06 | 2,28 | 7,05% | 203.796,00 |
| 23.05.2024 | 2,04 | 2,18 | 2,04 | 2,13 | 7,42% | 271.256,00 |
| 22.05.2024 | 1,92 | 2,03 | 1,88 | 1,98 | 3,64% | 34.429,00 |
| 21.05.2024 | 1,98 | 2,05 | 1,87 | 1,91 | -5,51% | 130.220,00 |
| 20.05.2024 | 2,06 | 2,10 | 1,95 | 2,02 | -1,58% | 113.620,00 |
| 17.05.2024 | 2,05 | 2,12 | 2,02 | 2,06 | -1,44% | 114.569,00 |
| 16.05.2024 | 2,03 | 2,38 | 1,98 | 2,09 | 7,36% | 325.595,00 |
| 15.05.2024 | 1,72 | 2,01 | 1,70 | 1,94 | 9,22% | 149.016,00 |
| 14.05.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 6,98% | 68.028,00 |
| 13.05.2024 | 1,62 | 1,69 | 1,62 | 1,66 | -1,66% | 36.463,00 |
| 10.05.2024 | 1,62 | 1,70 | 1,61 | 1,69 | 4,84% | 14.007,00 |
| 09.05.2024 | 1,65 | 1,67 | 1,61 | 1,61 | -5,40% | 11.686,00 |
| 08.05.2024 | 1,73 | 1,76 | 1,62 | 1,70 | -2,52% | 84.043,00 |
| 07.05.2024 | 1,71 | 1,75 | 1,62 | 1,75 | 4,05% | 44.218,00 |
| 06.05.2024 | 1,76 | 1,79 | 1,65 | 1,68 | -5,08% | 74.600,00 |
| 03.05.2024 | 1,80 | 1,80 | 1,69 | 1,77 | -1,56% | 85.896,00 |
| 02.05.2024 | 1,67 | 1,80 | 1,61 | 1,80 | 5,89% | 104.361,00 |
| 30.04.2024 | 1,50 | 1,81 | 1,50 | 1,70 | 13,50% | 260.936,00 |
| 29.04.2024 | 1,33 | 1,50 | 1,29 | 1,50 | 10,81% | 194.330,00 |
| 26.04.2024 | 1,39 | 1,39 | 1,28 | 1,35 | -0,15% | 272.364,00 |
| 25.04.2024 | 1,39 | 1,41 | 1,35 | 1,35 | -3,43% | 109.643,00 |
| 24.04.2024 | 1,50 | 1,54 | 1,35 | 1,40 | -5,28% | 156.631,00 |
| 23.04.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -4,15% | 71.120,00 |
| 22.04.2024 | 1,50 | 1,54 | 1,45 | 1,54 | 4,19% | 36.413,00 |
| 19.04.2024 | 1,42 | 1,55 | 1,35 | 1,48 | 2,35% | 100.185,00 |
| 18.04.2024 | 1,43 | 1,45 | 1,37 | 1,45 | 5,39% | 37.616,00 |
| 17.04.2024 | 1,44 | 1,44 | 1,37 | 1,37 | -4,59% | 100.061,00 |
| 16.04.2024 | 1,45 | 1,47 | 1,38 | 1,44 | -0,83% | 67.041,00 |
| 15.04.2024 | 1,54 | 1,62 | 1,39 | 1,45 | -9,83% | 71.108,00 |
| 12.04.2024 | 1,63 | 1,70 | 1,52 | 1,61 | -3,60% | 162.508,00 |
| 11.04.2024 | 1,45 | 1,68 | 1,45 | 1,67 | 15,51% | 118.103,00 |
| 10.04.2024 | 1,43 | 1,52 | 1,42 | 1,44 | 0,84% | 189.389,00 |
| 09.04.2024 | 1,43 | 1,49 | 1,36 | 1,43 | -0,56% | 76.023,00 |
| 08.04.2024 | 1,27 | 1,46 | 1,27 | 1,44 | 10,94% | 172.750,00 |
| 05.04.2024 | 1,28 | 1,33 | 1,27 | 1,30 | -1,67% | 94.079,00 |
| 04.04.2024 | 1,34 | 1,34 | 1,25 | 1,32 | -1,64% | 274.465,00 |
| 03.04.2024 | 1,35 | 1,40 | 1,31 | 1,34 | -2,75% | 98.262,00 |
| 02.04.2024 | 1,44 | 1,45 | 1,34 | 1,38 | -4,83% | 177.116,00 |
| 28.03.2024 | 1,45 | 1,47 | 1,35 | 1,45 | -1,63% | 151.013,00 |
| 27.03.2024 | 1,54 | 1,55 | 1,33 | 1,47 | -3,91% | 415.159,00 |
| 26.03.2024 | 1,16 | 1,60 | 1,04 | 1,53 | 24,72% | 689.759,00 |
| 25.03.2024 | 1,08 | 1,34 | 1,06 | 1,23 | 16,92% | 239.825,00 |
| 22.03.2024 | 1,02 | 1,10 | 1,00 | 1,05 | 1,54% | 151.132,00 |
| 21.03.2024 | 1,00 | 1,05 | 0,96 | 1,04 | -1,71% | 127.685,00 |
| 20.03.2024 | 0,94 | 1,06 | 0,89 | 1,05 | 12,25% | 307.919,00 |
| 19.03.2024 | 0,89 | 0,97 | 0,88 | 0,94 | 6,10% | 181.250,00 |
| 18.03.2024 | 0,96 | 0,98 | 0,88 | 0,89 | -10,15% | 276.557,00 |
| 15.03.2024 | 0,99 | 1,01 | 0,93 | 0,99 | 0,82% | 212.421,00 |
| 14.03.2024 | 1,04 | 1,05 | 0,98 | 0,98 | -9,03% | 177.696,00 |
| 13.03.2024 | 1,06 | 1,09 | 1,00 | 1,07 | -1,10% | 40.857,00 |
| 12.03.2024 | 1,05 | 1,12 | 1,00 | 1,09 | -1,09% | 172.395,00 |
| 11.03.2024 | 1,04 | 1,10 | 0,96 | 1,10 | 8,93% | 149.956,00 |
| 08.03.2024 | 1,10 | 1,11 | 1,00 | 1,01 | -5,62% | 106.727,00 |
| 07.03.2024 | 1,08 | 1,11 | 0,99 | 1,07 | 1,33% | 105.795,00 |
| 06.03.2024 | 1,22 | 1,29 | 1,03 | 1,05 | -13,04% | 136.982,00 |
| 05.03.2024 | 1,07 | 1,30 | 0,96 | 1,21 | 13,91% | 469.322,00 |
| 04.03.2024 | 1,19 | 1,25 | 1,06 | 1,06 | -10,59% | 232.737,00 |
| 01.03.2024 | 1,20 | 1,26 | 1,16 | 1,19 | -1,82% | 89.165,00 |
| 29.02.2024 | 1,27 | 1,28 | 1,18 | 1,21 | 0,83% | 48.226,00 |
| 28.02.2024 | 1,30 | 1,33 | 1,17 | 1,20 | -7,54% | 232.682,00 |
| 27.02.2024 | 1,38 | 1,38 | 1,28 | 1,30 | -2,84% | 98.087,00 |
| 26.02.2024 | 1,40 | 1,44 | 1,33 | 1,34 | -7,60% | 99.822,00 |
| 23.02.2024 | 1,35 | 1,47 | 1,32 | 1,45 | 7,90% | 85.086,00 |
| 22.02.2024 | 1,36 | 1,42 | 1,26 | 1,34 | -3,87% | 136.659,00 |
| 21.02.2024 | 1,42 | 1,42 | 1,34 | 1,40 | 2,95% | 43.448,00 |
| 20.02.2024 | 1,38 | 1,47 | 1,32 | 1,36 | -0,29% | 81.257,00 |
| 19.02.2024 | 1,37 | 1,42 | 1,33 | 1,36 | -4,09% | 78.588,00 |
| 16.02.2024 | 1,31 | 1,42 | 1,29 | 1,42 | 4,42% | 183.629,00 |
| 15.02.2024 | 1,39 | 1,41 | 1,28 | 1,36 | -5,56% | 147.246,00 |
| 14.02.2024 | 1,43 | 1,47 | 1,38 | 1,44 | 0,00% | 77.703,00 |
| 13.02.2024 | 1,55 | 1,55 | 1,38 | 1,44 | -7,23% | 152.604,00 |
| 12.02.2024 | 1,55 | 1,60 | 1,48 | 1,55 | 0,13% | 158.740,00 |
| 09.02.2024 | 1,59 | 1,62 | 1,50 | 1,55 | -0,13% | 130.070,00 |
| 08.02.2024 | 1,59 | 1,67 | 1,53 | 1,55 | -6,63% | 206.744,00 |
| 07.02.2024 | 1,70 | 1,72 | 1,56 | 1,66 | -3,49% | 231.747,00 |