21,400€
1,90%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 5.396,00 |
| 30.09.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 6,00 |
| 29.09.2025 | 20,60 | 21,20 | 20,40 | 21,20 | 2,91% | 8.111,00 |
| 26.09.2025 | 20,00 | 21,00 | 20,00 | 20,60 | 4,04% | 21.121,00 |
| 25.09.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 2,59% | 3.012,00 |
| 24.09.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,52% | 10,00 |
| 23.09.2025 | 19,70 | 19,70 | 18,80 | 19,20 | -1,54% | 4.941,00 |
| 22.09.2025 | 19,50 | 19,50 | 19,10 | 19,50 | 0,52% | 695,00 |
| 19.09.2025 | 19,60 | 19,80 | 19,40 | 19,40 | -1,52% | 1.413,00 |
| 18.09.2025 | 19,40 | 19,90 | 19,30 | 19,70 | 3,68% | 1.250,00 |
| 17.09.2025 | 19,20 | 19,50 | 19,00 | 19,00 | -1,04% | 2.650,00 |
| 16.09.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -4,95% | 1.321,00 |
| 15.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 2,00 |
| 12.09.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | 3.052,00 |
| 11.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 10.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 650,00 |
| 08.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 800,00 |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 247,00 |
| 04.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1.110,00 |
| 03.09.2025 | 20,20 | 20,60 | 20,20 | 20,20 | 1,00% | 4.260,00 |
| 02.09.2025 | 19,90 | 20,20 | 19,80 | 20,00 | 0,50% | 2.402,00 |
| 01.09.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 41,00 |
| 29.08.2025 | 20,00 | 20,40 | 19,90 | 20,00 | -1,96% | 5.848,00 |
| 28.08.2025 | 20,00 | 20,40 | 19,80 | 20,40 | 2,51% | 2.043,00 |
| 27.08.2025 | 19,90 | 20,40 | 19,60 | 19,90 | 1,02% | 6.464,00 |
| 26.08.2025 | 19,30 | 19,80 | 19,30 | 19,70 | 2,60% | 4.060,00 |
| 25.08.2025 | 19,40 | 19,50 | 19,10 | 19,20 | -0,52% | 1.675,00 |
| 22.08.2025 | 19,00 | 19,50 | 19,00 | 19,30 | 2,12% | 2.462,00 |
| 21.08.2025 | 19,20 | 19,20 | 18,80 | 18,90 | -1,05% | 374,00 |
| 20.08.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | 581,00 |
| 19.08.2025 | 18,50 | 19,30 | 18,50 | 18,90 | 2,72% | 4.853,00 |
| 18.08.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | 320,00 |
| 15.08.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 1,10% | 700,00 |
| 14.08.2025 | 18,10 | 18,40 | 18,10 | 18,10 | -0,55% | 2.828,00 |
| 13.08.2025 | 17,70 | 18,60 | 17,70 | 18,20 | 3,41% | 7.636,00 |
| 12.08.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | 900,00 |
| 11.08.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | 72,00 |
| 08.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 10,00 |
| 07.08.2025 | 17,80 | 17,80 | 17,20 | 17,20 | -3,91% | 622,00 |
| 06.08.2025 | 17,80 | 17,90 | 17,70 | 17,90 | 0,56% | 32,00 |
| 05.08.2025 | 17,80 | 17,90 | 17,80 | 17,80 | 1,14% | 303,00 |
| 04.08.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,68% | 233,00 |
| 01.08.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 1,13% | 1.681,00 |
| 31.07.2025 | 17,40 | 17,80 | 17,40 | 17,70 | 2,31% | 709,00 |
| 30.07.2025 | 17,10 | 17,40 | 17,10 | 17,30 | 1,76% | 544,00 |
| 29.07.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -2,86% | 830,00 |
| 28.07.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 1,74% | 2.601,00 |
| 25.07.2025 | 16,90 | 17,20 | 16,60 | 17,20 | 0,58% | 1.300,00 |
| 24.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 200,00 |
| 23.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | 8,00 |
| 22.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 21.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 477,00 |
| 18.07.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 0,58% | 1.045,00 |
| 17.07.2025 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | 1.024,00 |
| 16.07.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | 680,00 |
| 15.07.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -1,74% | 375,00 |
| 14.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | 1.294,00 |
| 11.07.2025 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | 580,00 |
| 10.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 09.07.2025 | 17,20 | 17,50 | 17,20 | 17,30 | 0,00% | 1.011,00 |
| 08.07.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | 700,00 |
| 07.07.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 1.044,00 |
| 04.07.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | 250,00 |
| 03.07.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -0,57% | 16,00 |
| 02.07.2025 | 17,50 | 17,80 | 17,40 | 17,40 | -1,69% | 802,00 |
| 01.07.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 0,57% | 18,00 |
| 30.06.2025 | 17,10 | 17,90 | 17,10 | 17,60 | -1,68% | 4.337,00 |
| 27.06.2025 | 17,90 | 18,00 | 17,90 | 17,90 | 0,00% | 4.538,00 |
| 26.06.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | 1.086,00 |
| 25.06.2025 | 18,10 | 18,20 | 17,90 | 18,20 | -0,55% | 3.113,00 |
| 24.06.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | 1.794,00 |
| 23.06.2025 | 18,10 | 18,20 | 18,10 | 18,10 | 0,00% | 266,00 |
| 20.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 177,00 |
| 19.06.2025 | 17,90 | 18,20 | 17,90 | 18,10 | 0,00% | 14,00 |
| 18.06.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 7,00 |
| 17.06.2025 | 18,40 | 18,40 | 18,10 | 18,20 | 0,00% | 229,00 |
| 16.06.2025 | 18,20 | 18,20 | 18,00 | 18,20 | 1,11% | 1.455,00 |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 66,00 |
| 12.06.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | 256,00 |
| 11.06.2025 | 17,70 | 18,00 | 17,70 | 17,90 | 1,70% | 321,00 |
| 10.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.06.2025 | 17,50 | 17,70 | 17,50 | 17,60 | 0,00% | 237,00 |
| 06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.06.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | 2,00 |
| 04.06.2025 | 17,80 | 17,80 | 17,60 | 17,80 | 0,56% | 994,00 |
| 03.06.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 1,14% | 1.401,00 |
| 02.06.2025 | 18,20 | 18,20 | 17,50 | 17,50 | -1,69% | 1.499,00 |
| 30.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 29.05.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | 159,00 |
| 28.05.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,13% | 3.195,00 |
| 27.05.2025 | 17,40 | 18,10 | 17,40 | 17,70 | 2,31% | 7.471,00 |
| 26.05.2025 | 17,20 | 17,70 | 17,10 | 17,30 | 0,00% | 2.854,00 |
| 23.05.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 0,58% | 179,00 |
| 22.05.2025 | 17,10 | 17,30 | 17,10 | 17,20 | 0,00% | 271,00 |
| 21.05.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 12,00 |
| 20.05.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,71% | 1.214,00 |
| 19.05.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | 332,00 |
| 16.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 15.05.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 0,59% | 917,00 |