15,700€
1,29%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,50 | 15,80 | 15,40 | 15,80 | 1,94% | 358,00 |
| 19.12.2024 | 16,30 | 16,30 | 15,50 | 15,50 | -3,73% | 1.340,00 |
| 18.12.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 1,26% | 1.051,00 |
| 17.12.2024 | 16,50 | 16,50 | 15,90 | 15,90 | 0,00% | 4,00 |
| 16.12.2024 | 15,90 | 16,50 | 15,90 | 15,90 | -1,85% | 242,00 |
| 13.12.2024 | 16,15 | 16,30 | 16,10 | 16,20 | 1,89% | - |
| 12.12.2024 | 16,20 | 16,40 | 15,90 | 15,90 | -1,85% | 1.430,00 |
| 11.12.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 1.900,00 |
| 10.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 09.12.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -1,86% | 250,00 |
| 06.12.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 3,21% | 300,00 |
| 05.12.2024 | 15,80 | 15,90 | 15,60 | 15,60 | -2,50% | 502,00 |
| 04.12.2024 | 15,70 | 16,00 | 15,70 | 16,00 | -1,23% | 478,00 |
| 03.12.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 33,00 |
| 02.12.2024 | 16,10 | 16,10 | 15,60 | 15,80 | -0,63% | 855,00 |
| 29.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 200,00 |
| 28.11.2024 | 15,80 | 16,00 | 15,80 | 15,90 | -1,24% | 675,00 |
| 27.11.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,63% | 1.005,00 |
| 26.11.2024 | 16,20 | 16,20 | 16,00 | 16,00 | 1,27% | 501,00 |
| 25.11.2024 | 16,40 | 16,40 | 15,50 | 15,80 | -1,25% | 2.228,00 |
| 22.11.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -2,14% | 260,00 |
| 21.11.2024 | 16,30 | 16,40 | 16,30 | 16,35 | -0,30% | - |
| 20.11.2024 | 16,30 | 16,50 | 16,20 | 16,40 | -0,61% | 1.102,00 |
| 19.11.2024 | 17,00 | 17,00 | 16,50 | 16,50 | 1,23% | 172,00 |
| 18.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 30,00 |
| 15.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | 2,00 |
| 14.11.2024 | 16,80 | 16,90 | 16,50 | 16,65 | 1,52% | - |
| 13.11.2024 | 16,40 | 16,70 | 16,40 | 16,40 | 0,00% | 501,00 |
| 12.11.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | 1.001,00 |
| 11.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 80,00 |
| 08.11.2024 | 16,75 | 16,85 | 16,55 | 16,80 | 0,60% | - |
| 07.11.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 4,38% | 502,00 |
| 06.11.2024 | 16,30 | 16,70 | 16,00 | 16,00 | -1,84% | 676,00 |
| 05.11.2024 | 16,70 | 16,70 | 16,10 | 16,30 | -2,98% | 1.465,00 |
| 04.11.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 777,00 |
| 01.11.2024 | 17,10 | 17,10 | 16,70 | 16,90 | 0,00% | 394,00 |
| 31.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 30.10.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 15,00 |
| 29.10.2024 | 17,00 | 17,10 | 17,00 | 17,00 | 0,59% | 825,00 |
| 28.10.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 0,00% | 1,00 |
| 25.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 24.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.10.2024 | 16,90 | 17,10 | 16,90 | 17,00 | 3,03% | 39,00 |
| 22.10.2024 | 17,30 | 17,40 | 16,50 | 16,50 | -4,62% | 1.895,00 |
| 21.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 70,00 |
| 18.10.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | 150,00 |
| 17.10.2024 | 17,40 | 17,40 | 17,20 | 17,30 | 0,00% | 919,00 |
| 16.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | - |
| 15.10.2024 | 17,15 | 17,25 | 17,15 | 17,25 | -0,29% | - |
| 14.10.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | 1,00 |
| 11.10.2024 | 17,40 | 17,50 | 17,30 | 17,30 | -0,57% | 1.926,00 |
| 10.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.10.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 1,75% | 3.094,00 |
| 08.10.2024 | 17,40 | 17,40 | 17,10 | 17,10 | 1,18% | 751,00 |
| 07.10.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 1,00 |
| 04.10.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 1,81% | 167,00 |
| 03.10.2024 | 16,60 | 16,60 | 16,50 | 16,60 | -1,78% | 350,00 |
| 02.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 01.10.2024 | 16,90 | 16,90 | 16,60 | 16,80 | -0,59% | 1.046,00 |
| 30.09.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 1,20% | 682,00 |
| 27.09.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 1,21% | 391,00 |
| 26.09.2024 | 16,20 | 16,50 | 16,00 | 16,50 | 1,23% | 1.621,00 |
| 25.09.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,21% | 100,00 |
| 24.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 23.09.2024 | 16,70 | 16,70 | 16,40 | 16,40 | 0,00% | 6,00 |
| 20.09.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -1,20% | 20,00 |
| 19.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 18.09.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -0,60% | 303,00 |
| 17.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 16.09.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -1,19% | 353,00 |
| 13.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 12.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 290,00 |
| 11.09.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | 49,00 |
| 10.09.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | 981,00 |
| 09.09.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 1,00 |
| 06.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 05.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 04.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 03.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 925,00 |
| 02.09.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | 10,00 |
| 30.08.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 1,74% | 449,00 |
| 29.08.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | 1.750,00 |
| 28.08.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 2,40% | 1.192,00 |
| 27.08.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 1,00 |
| 26.08.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 0,00% | 705,00 |
| 23.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 81,00 |
| 22.08.2024 | 16,70 | 16,70 | 16,60 | 16,70 | -1,18% | 1.000,00 |
| 21.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 13,00 |
| 20.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 2,00 |
| 19.08.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -0,59% | 300,00 |
| 16.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 1,00 |
| 14.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 200,00 |
| 13.08.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | 400,00 |
| 12.08.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | 187,00 |
| 09.08.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | 1,00 |
| 08.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.08.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 3,00 |
| 06.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 05.08.2024 | 17,40 | 17,40 | 16,40 | 16,80 | -6,15% | 4.126,00 |