1,980€
0,25%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2025 | 1,88 | 1,93 | 1,83 | 1,88 | 0,16% | 26.569,00 |
| 17.06.2025 | 1,87 | 1,90 | 1,86 | 1,87 | 0,32% | 15.626,00 |
| 16.06.2025 | 1,86 | 1,92 | 1,83 | 1,87 | 0,59% | 10.120,00 |
| 13.06.2025 | 1,89 | 1,90 | 1,84 | 1,86 | -2,47% | 4.100,00 |
| 12.06.2025 | 1,90 | 1,95 | 1,85 | 1,90 | -0,05% | 18.115,00 |
| 11.06.2025 | 1,92 | 1,96 | 1,86 | 1,91 | -1,35% | 29.065,00 |
| 10.06.2025 | 1,94 | 1,99 | 1,88 | 1,93 | -0,72% | 4.902,00 |
| 09.06.2025 | 1,90 | 1,95 | 1,87 | 1,95 | 2,42% | 14.731,00 |
| 06.06.2025 | 1,86 | 1,92 | 1,82 | 1,90 | 2,04% | 46.986,00 |
| 05.06.2025 | 1,79 | 1,91 | 1,76 | 1,86 | 4,08% | 37.055,00 |
| 04.06.2025 | 1,80 | 1,82 | 1,74 | 1,79 | -0,39% | 15.465,00 |
| 03.06.2025 | 1,79 | 1,82 | 1,73 | 1,80 | 1,24% | 23.630,00 |
| 02.06.2025 | 1,82 | 1,82 | 1,73 | 1,77 | -3,01% | 45.761,00 |
| 30.05.2025 | 1,87 | 1,87 | 1,80 | 1,83 | 1,27% | 13.942,00 |
| 29.05.2025 | 1,85 | 1,87 | 1,80 | 1,81 | -2,06% | 13.884,00 |
| 28.05.2025 | 1,83 | 1,88 | 1,78 | 1,84 | 0,49% | 22.641,00 |
| 27.05.2025 | 1,85 | 1,89 | 1,81 | 1,83 | -0,81% | 43.435,00 |
| 26.05.2025 | 1,79 | 1,87 | 1,73 | 1,85 | 4,70% | 68.342,00 |
| 23.05.2025 | 1,76 | 1,83 | 1,73 | 1,77 | -0,23% | 14.218,00 |
| 22.05.2025 | 1,76 | 1,82 | 1,70 | 1,77 | 1,09% | 40.819,00 |
| 21.05.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -4,05% | 42.275,00 |
| 20.05.2025 | 1,83 | 1,85 | 1,77 | 1,83 | 0,00% | 26.201,00 |
| 19.05.2025 | 1,87 | 1,89 | 1,76 | 1,83 | -2,93% | 57.238,00 |
| 16.05.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,21% | 6.051,00 |
| 15.05.2025 | 1,88 | 1,90 | 1,85 | 1,88 | -1,11% | 9.779,00 |
| 14.05.2025 | 1,91 | 1,91 | 1,86 | 1,90 | 0,26% | 24.671,00 |
| 13.05.2025 | 1,87 | 1,92 | 1,87 | 1,89 | 0,32% | 3.300,00 |
| 12.05.2025 | 1,90 | 1,94 | 1,85 | 1,89 | -1,92% | 51.004,00 |
| 09.05.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -2,09% | 46.953,00 |
| 08.05.2025 | 1,96 | 1,99 | 1,91 | 1,96 | 1,03% | 21.938,00 |
| 07.05.2025 | 1,91 | 1,99 | 1,90 | 1,94 | 2,26% | 16.866,00 |
| 06.05.2025 | 1,94 | 1,99 | 1,86 | 1,90 | -2,71% | 2.350,00 |
| 05.05.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -0,71% | 33.003,00 |
| 02.05.2025 | 1,93 | 2,01 | 1,92 | 1,97 | 1,13% | 9.883,00 |
| 30.04.2025 | 1,97 | 1,98 | 1,91 | 1,95 | -1,64% | 57.660,00 |
| 29.04.2025 | 1,97 | 2,03 | 1,93 | 1,98 | 0,25% | 16.574,00 |
| 28.04.2025 | 1,96 | 2,07 | 1,96 | 1,97 | 0,95% | 15.878,00 |
| 25.04.2025 | 1,98 | 2,00 | 1,93 | 1,96 | -1,54% | 7.310,00 |
| 24.04.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 1,04% | 8.613,00 |
| 23.04.2025 | 1,99 | 2,05 | 1,91 | 1,97 | -1,03% | 32.972,00 |
| 22.04.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,48% | 15.909,00 |
| 17.04.2025 | 1,98 | 2,07 | 1,95 | 2,00 | 1,22% | 16.590,00 |
| 16.04.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -3,03% | 30.132,00 |
| 15.04.2025 | 1,95 | 2,09 | 1,95 | 2,03 | 4,07% | 27.898,00 |
| 14.04.2025 | 1,92 | 1,96 | 1,86 | 1,95 | 2,30% | 8.397,00 |
| 11.04.2025 | 1,85 | 1,92 | 1,83 | 1,91 | 3,30% | 9.875,00 |
| 10.04.2025 | 1,85 | 1,89 | 1,80 | 1,85 | -2,99% | 20.532,00 |
| 09.04.2025 | 1,76 | 1,91 | 1,76 | 1,91 | 6,37% | 25.454,00 |