17,750€
0,85%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
14.05.2025 | 16,90 | 17,10 | 16,90 | 17,00 | 4,94% | 1.523,00 |
13.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
12.05.2025 | 16,20 | 16,30 | 16,20 | 16,20 | -0,61% | 183,00 |
09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 100,00 |
08.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
07.05.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -1,23% | 1.176,00 |
06.05.2025 | 16,30 | 16,30 | 16,20 | 16,30 | -0,61% | 1.368,00 |
05.05.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | 810,00 |
02.05.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | 591,00 |
30.04.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 103,00 |
29.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 861,00 |
28.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -1,75% | 540,00 |
25.04.2025 | 17,10 | 17,10 | 16,50 | 17,10 | -0,58% | 1.687,00 |
24.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
23.04.2025 | 17,30 | 17,30 | 17,10 | 17,30 | 0,00% | 2.357,00 |
22.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 400,00 |
17.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
16.04.2025 | 17,20 | 17,20 | 17,00 | 17,10 | 0,59% | 930,00 |
15.04.2025 | 17,10 | 17,10 | 16,80 | 17,00 | 0,00% | 24,00 |
14.04.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 779,00 |
11.04.2025 | 16,90 | 16,90 | 16,50 | 16,70 | -2,91% | 1.395,00 |
10.04.2025 | 17,00 | 17,20 | 16,90 | 17,20 | 0,00% | 1.063,00 |
09.04.2025 | 17,10 | 17,20 | 17,00 | 17,20 | 1,18% | 538,00 |
08.04.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -1,16% | 1.589,00 |
07.04.2025 | 17,40 | 17,40 | 16,10 | 17,20 | -2,27% | 4.376,00 |
04.04.2025 | 17,80 | 17,80 | 17,40 | 17,60 | -2,76% | 730,00 |
03.04.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -1,09% | 544,00 |
02.04.2025 | 18,40 | 18,40 | 18,20 | 18,30 | -1,08% | 1.266,00 |
01.04.2025 | 18,60 | 18,60 | 18,20 | 18,50 | 1,09% | 1.162,00 |
31.03.2025 | 18,00 | 18,30 | 18,00 | 18,30 | -0,54% | 1.767,00 |
28.03.2025 | 18,00 | 18,50 | 18,00 | 18,40 | 0,00% | 2.603,00 |
27.03.2025 | 18,30 | 18,60 | 18,30 | 18,40 | 0,55% | 620,00 |
26.03.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 1,67% | 2.054,00 |
25.03.2025 | 17,80 | 18,20 | 17,70 | 18,00 | 2,27% | 1.637,00 |
24.03.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | 3,00 |
21.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
20.03.2025 | 17,20 | 17,40 | 16,90 | 17,40 | -0,57% | 1.587,00 |
19.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
18.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 0,00% | 1.733,00 |
17.03.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | 1.758,00 |
14.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 181,00 |
13.03.2025 | 17,10 | 17,30 | 17,10 | 17,20 | -1,15% | 606,00 |
12.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | -0,57% | 460,00 |
11.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
10.03.2025 | 17,60 | 17,70 | 17,40 | 17,60 | -2,22% | 2.044,00 |
07.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
06.03.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,69% | 524,00 |
05.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 339,00 |
04.03.2025 | 17,50 | 17,50 | 17,10 | 17,40 | -1,69% | 739,00 |
03.03.2025 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | 47,00 |
28.02.2025 | 17,90 | 17,90 | 17,70 | 17,80 | -1,66% | 2.054,00 |
27.02.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -2,16% | 544,00 |
26.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 288,00 |
25.02.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | 100,00 |
24.02.2025 | 18,50 | 18,60 | 18,30 | 18,30 | -0,54% | 243,00 |
21.02.2025 | 18,20 | 18,40 | 18,00 | 18,40 | -0,54% | 2.097,00 |
20.02.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 7,00 |
19.02.2025 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | 300,00 |
18.02.2025 | 18,70 | 18,70 | 18,30 | 18,50 | -1,60% | 998,00 |
17.02.2025 | 18,90 | 18,90 | 18,70 | 18,80 | -0,53% | 575,00 |
14.02.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | 2.058,00 |
13.02.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 3,83% | 1.147,00 |
12.02.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | 135,00 |
11.02.2025 | 18,20 | 18,30 | 18,00 | 18,30 | 1,10% | 2.660,00 |
10.02.2025 | 18,00 | 18,20 | 17,80 | 18,10 | 1,12% | 2.956,00 |
07.02.2025 | 18,20 | 18,30 | 17,90 | 17,90 | -1,65% | 3.573,00 |
06.02.2025 | 17,80 | 18,30 | 17,80 | 18,20 | 4,00% | 4.748,00 |
05.02.2025 | 17,30 | 17,50 | 17,20 | 17,50 | 0,00% | 2.091,00 |
04.02.2025 | 16,70 | 18,00 | 16,70 | 17,50 | 5,42% | 6.078,00 |
03.02.2025 | 16,80 | 16,80 | 16,40 | 16,60 | 0,00% | 1.104,00 |
31.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | 718,00 |
30.01.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,62% | 1.150,00 |
29.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
28.01.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | 305,00 |
27.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 300,00 |
24.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | 62,00 |
23.01.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,00% | 1.516,00 |
22.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
21.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
20.01.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 1,24% | 1.008,00 |
17.01.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 2,55% | 721,00 |
16.01.2025 | 15,00 | 15,70 | 15,00 | 15,70 | 0,00% | 445,00 |
15.01.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | 163,00 |