15,775€
-1,41%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 16,05 | 16,05 | 15,80 | 15,90 | -0,62% | 1.019,00 |
| 17.09.2026 | 16,45 | 16,45 | 15,85 | 16,00 | -2,44% | 2.064,00 |
| 16.09.2026 | 16,45 | 16,45 | 16,15 | 16,40 | -0,91% | 2.970,00 |
| 15.09.2026 | 16,40 | 16,55 | 16,15 | 16,55 | 1,22% | 428,00 |
| 14.09.2026 | 16,25 | 16,35 | 16,05 | 16,35 | 0,93% | 374,00 |
| 11.09.2026 | 16,05 | 16,20 | 16,05 | 16,20 | 0,93% | 43,00 |
| 10.09.2026 | 16,50 | 16,50 | 16,00 | 16,05 | -2,43% | 3.027,00 |
| 09.09.2026 | 16,35 | 16,45 | 15,55 | 16,45 | -1,50% | 6.778,00 |
| 08.09.2026 | 16,45 | 16,70 | 16,45 | 16,70 | 1,83% | 386,00 |
| 07.09.2026 | 16,40 | 16,65 | 16,30 | 16,40 | 0,31% | 2.471,00 |
| 04.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 1.450,00 |
| 03.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | 261,00 |
| 02.09.2026 | 16,30 | 16,45 | 16,30 | 16,45 | 0,30% | 239,00 |
| 01.09.2026 | 16,60 | 16,60 | 16,30 | 16,40 | 0,00% | 1.401,00 |
| 31.08.2026 | 16,20 | 16,40 | 15,90 | 16,40 | 0,00% | 2.733,00 |
| 28.08.2026 | 16,75 | 16,80 | 16,40 | 16,40 | -1,20% | 288,00 |
| 27.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 26.08.2026 | 16,30 | 16,65 | 16,30 | 16,55 | 2,16% | 1.450,00 |
| 25.08.2026 | 15,95 | 16,50 | 15,95 | 16,20 | 2,53% | 5.631,00 |
| 24.08.2026 | 15,80 | 15,90 | 15,70 | 15,80 | 0,32% | 1.600,00 |
| 21.08.2026 | 15,50 | 15,95 | 15,45 | 15,75 | 1,61% | 1.662,00 |
| 20.08.2026 | 15,60 | 16,05 | 15,50 | 15,50 | 0,00% | 737,00 |
| 19.08.2026 | 15,80 | 15,80 | 15,50 | 15,50 | -4,02% | 1.091,00 |
| 18.08.2026 | 16,25 | 16,25 | 16,00 | 16,15 | -0,62% | 102,00 |
| 17.08.2026 | 16,30 | 16,30 | 16,00 | 16,25 | -1,52% | 457,00 |
| 14.08.2026 | 16,30 | 16,50 | 16,00 | 16,50 | 2,80% | 1.639,00 |
| 13.08.2026 | 16,10 | 16,10 | 16,05 | 16,05 | 0,00% | 270,00 |
| 12.08.2026 | 16,10 | 16,35 | 16,05 | 16,05 | -1,23% | 483,00 |
| 11.08.2026 | 16,10 | 16,25 | 16,00 | 16,25 | -2,11% | 387,00 |
| 10.08.2026 | 16,20 | 16,60 | 15,85 | 16,60 | 1,53% | 861,00 |
| 07.08.2026 | 16,50 | 16,50 | 16,20 | 16,35 | 1,87% | 888,00 |
| 06.08.2026 | 15,95 | 16,70 | 15,95 | 16,05 | -0,93% | 860,00 |
| 05.08.2026 | 16,65 | 16,65 | 16,20 | 16,20 | -1,82% | 421,00 |
| 04.08.2026 | 16,95 | 16,95 | 16,50 | 16,50 | 1,23% | 471,00 |
| 03.08.2026 | 16,65 | 16,70 | 16,30 | 16,30 | -1,21% | 4.662,00 |
| 31.07.2026 | 16,25 | 16,65 | 16,25 | 16,50 | -0,90% | 683,00 |
| 30.07.2026 | 16,30 | 16,65 | 16,30 | 16,65 | 0,91% | 1.127,00 |
| 29.07.2026 | 16,85 | 16,85 | 16,25 | 16,50 | -2,08% | 1.719,00 |
| 28.07.2026 | 16,45 | 16,85 | 16,45 | 16,85 | 2,74% | 135,00 |
| 27.07.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | 401,00 |
| 24.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,81% | 465,00 |
| 23.07.2026 | 16,05 | 17,05 | 16,05 | 17,05 | 2,71% | 1.302,00 |
| 22.07.2026 | 16,20 | 16,60 | 16,20 | 16,60 | 1,84% | 607,00 |
| 21.07.2026 | 16,00 | 16,50 | 16,00 | 16,30 | 1,88% | 1.247,00 |
| 20.07.2026 | 16,20 | 16,50 | 15,85 | 16,00 | 0,31% | 677,00 |
| 17.07.2026 | 16,75 | 16,75 | 15,70 | 15,95 | -0,93% | 2.051,00 |
| 16.07.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -3,88% | 680,00 |
| 15.07.2026 | 16,60 | 16,95 | 16,55 | 16,75 | 0,60% | 786,00 |
| 14.07.2026 | 16,95 | 16,95 | 16,25 | 16,65 | -2,63% | 2.463,00 |
| 13.07.2026 | 17,75 | 17,75 | 16,90 | 17,10 | -1,72% | 1.777,00 |
| 10.07.2026 | 17,50 | 17,55 | 17,40 | 17,40 | 0,58% | 4,00 |
| 09.07.2026 | 17,30 | 17,50 | 17,15 | 17,30 | -1,14% | 402,00 |
| 08.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 10,00 |
| 07.07.2026 | 17,90 | 17,90 | 17,40 | 17,45 | -0,85% | 645,00 |
| 06.07.2026 | 17,30 | 17,60 | 17,30 | 17,60 | 1,44% | 300,00 |
| 03.07.2026 | 17,30 | 17,80 | 17,30 | 17,35 | 1,17% | 1.405,00 |
| 02.07.2026 | 17,05 | 17,25 | 17,00 | 17,15 | -0,87% | 1.951,00 |
| 01.07.2026 | 17,45 | 17,50 | 17,30 | 17,30 | -3,89% | 180,00 |
| 30.06.2026 | 18,10 | 18,10 | 17,50 | 18,00 | 0,00% | 390,00 |
| 29.06.2026 | 17,65 | 18,05 | 17,65 | 18,00 | 0,28% | 453,00 |
| 26.06.2026 | 17,55 | 17,95 | 17,55 | 17,95 | 1,41% | 653,00 |
| 25.06.2026 | 17,90 | 18,00 | 17,45 | 17,70 | -2,21% | 684,00 |
| 24.06.2026 | 18,50 | 18,70 | 17,30 | 18,10 | -9,27% | 4.050,00 |
| 23.06.2026 | 19,55 | 19,95 | 19,35 | 19,95 | 1,01% | 2.276,00 |
| 22.06.2026 | 20,40 | 20,80 | 19,35 | 19,75 | 3,40% | 5.122,00 |
| 19.06.2026 | 19,30 | 19,45 | 19,10 | 19,10 | -1,55% | 1.225,00 |
| 18.06.2026 | 19,50 | 19,50 | 19,05 | 19,40 | 2,11% | 298,00 |
| 17.06.2026 | 19,40 | 19,80 | 19,00 | 19,00 | 0,53% | 3.056,00 |
| 16.06.2026 | 19,35 | 19,35 | 18,70 | 18,90 | -0,53% | 814,00 |
| 15.06.2026 | 19,35 | 19,45 | 19,00 | 19,00 | 0,00% | 1.792,00 |
| 12.06.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -1,04% | 945,00 |
| 11.06.2026 | 19,15 | 19,25 | 19,15 | 19,20 | -1,29% | 1.146,00 |
| 10.06.2026 | 19,20 | 19,50 | 19,20 | 19,45 | 0,00% | 1.124,00 |
| 09.06.2026 | 18,95 | 19,45 | 18,85 | 19,45 | 1,04% | 1.265,00 |
| 08.06.2026 | 18,95 | 19,30 | 18,95 | 19,25 | 1,05% | 905,00 |
| 05.06.2026 | 19,35 | 19,35 | 19,00 | 19,05 | -1,04% | 1.008,00 |
| 04.06.2026 | 19,25 | 19,25 | 19,15 | 19,25 | -0,77% | 1.418,00 |
| 03.06.2026 | 18,95 | 19,50 | 18,95 | 19,40 | 1,31% | 645,00 |
| 02.06.2026 | 19,05 | 19,55 | 19,05 | 19,15 | 1,32% | 282,00 |
| 01.06.2026 | 19,45 | 19,50 | 18,90 | 18,90 | -3,57% | 894,00 |
| 29.05.2026 | 19,25 | 19,60 | 19,00 | 19,60 | 2,35% | 218,00 |
| 28.05.2026 | 19,55 | 19,70 | 18,80 | 19,15 | -3,53% | 5.083,00 |
| 27.05.2026 | 19,65 | 19,85 | 19,20 | 19,85 | 0,51% | 266,00 |
| 26.05.2026 | 20,00 | 20,00 | 19,45 | 19,75 | -0,75% | 1.571,00 |
| 25.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 2,00 |
| 22.05.2026 | 19,75 | 19,90 | 19,40 | 19,90 | 1,53% | 4.390,00 |
| 21.05.2026 | 19,90 | 20,00 | 19,55 | 19,60 | 0,26% | 891,00 |
| 20.05.2026 | 19,55 | 19,85 | 19,55 | 19,55 | -1,26% | 680,00 |
| 19.05.2026 | 20,10 | 20,40 | 19,50 | 19,80 | 0,00% | 1.053,00 |
| 18.05.2026 | 20,40 | 20,40 | 19,55 | 19,80 | -1,00% | 1.242,00 |
| 15.05.2026 | 20,50 | 20,50 | 20,00 | 20,00 | 0,50% | 1.607,00 |
| 14.05.2026 | 20,10 | 20,10 | 19,70 | 19,90 | 1,79% | 224,00 |
| 13.05.2026 | 19,60 | 19,95 | 19,55 | 19,55 | -2,25% | 1.042,00 |
| 12.05.2026 | 19,95 | 20,10 | 19,70 | 20,00 | 2,56% | 3.415,00 |
| 11.05.2026 | 19,15 | 19,80 | 19,15 | 19,50 | 0,52% | 1.832,00 |
| 08.05.2026 | 18,80 | 19,40 | 18,80 | 19,40 | 0,26% | 3.050,00 |
| 07.05.2026 | 18,95 | 19,50 | 18,80 | 19,35 | 2,11% | 10.278,00 |
| 06.05.2026 | 18,95 | 18,95 | 18,60 | 18,95 | 0,53% | 772,00 |
| 05.05.2026 | 18,80 | 18,85 | 18,50 | 18,85 | 1,07% | 997,00 |
| 04.05.2026 | 18,95 | 18,95 | 18,45 | 18,65 | -1,06% | 2.594,00 |