18,100€
1,12%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |