1,987€
-0,38%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 2,02 | 2,06 | 1,92 | 1,99 | -0,38% | - |
| 09.09.2024 | 2,05 | 2,07 | 1,96 | 1,99 | -2,35% | - |
| 06.09.2024 | 2,08 | 2,19 | 2,02 | 2,04 | -2,16% | - |
| 05.09.2024 | 2,20 | 2,28 | 2,05 | 2,09 | -4,02% | - |
| 04.09.2024 | 2,11 | 2,23 | 2,11 | 2,18 | 1,16% | - |
| 03.09.2024 | 2,18 | 2,19 | 2,15 | 2,15 | -0,69% | - |
| 02.09.2024 | 2,09 | 2,19 | 1,98 | 2,17 | 3,59% | - |
| 30.08.2024 | 2,21 | 2,24 | 2,05 | 2,09 | -6,07% | - |
| 29.08.2024 | 2,38 | 2,38 | 2,18 | 2,23 | -5,92% | - |
| 28.08.2024 | 2,32 | 2,46 | 2,32 | 2,37 | 3,50% | - |
| 27.08.2024 | 2,33 | 2,33 | 2,21 | 2,29 | 1,78% | - |
| 26.08.2024 | 2,08 | 2,28 | 2,07 | 2,25 | 8,32% | - |
| 23.08.2024 | 2,07 | 2,11 | 2,03 | 2,07 | 0,61% | - |
| 22.08.2024 | 1,94 | 2,09 | 1,94 | 2,06 | 7,01% | - |
| 21.08.2024 | 1,86 | 1,96 | 1,86 | 1,93 | 2,45% | - |
| 20.08.2024 | 1,90 | 1,90 | 1,84 | 1,88 | 0,05% | - |
| 19.08.2024 | 1,91 | 1,94 | 1,87 | 1,88 | 0,97% | - |
| 16.08.2024 | 1,82 | 1,94 | 1,79 | 1,86 | 3,51% | - |
| 15.08.2024 | 1,78 | 1,88 | 1,76 | 1,80 | 1,18% | - |
| 14.08.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -3,06% | - |
| 13.08.2024 | 1,92 | 1,99 | 1,81 | 1,83 | -4,78% | - |
| 12.08.2024 | 2,00 | 2,00 | 1,92 | 1,92 | -3,02% | - |
| 09.08.2024 | 1,96 | 2,02 | 1,94 | 1,98 | 0,35% | - |
| 08.08.2024 | 2,04 | 2,05 | 1,93 | 1,98 | -1,15% | - |
| 07.08.2024 | 2,05 | 2,10 | 1,98 | 2,00 | -3,61% | - |
| 06.08.2024 | 1,98 | 2,08 | 1,98 | 2,08 | 4,48% | - |
| 05.08.2024 | 1,98 | 2,05 | 1,93 | 1,99 | -3,12% | - |
| 02.08.2024 | 2,11 | 2,18 | 1,96 | 2,05 | -3,76% | - |
| 01.08.2024 | 2,14 | 2,17 | 2,11 | 2,13 | -1,27% | - |
| 31.07.2024 | 2,11 | 2,21 | 2,10 | 2,16 | 1,29% | - |
| 30.07.2024 | 2,15 | 2,19 | 2,09 | 2,13 | 0,71% | - |
| 29.07.2024 | 2,21 | 2,27 | 2,11 | 2,12 | -3,09% | - |
| 26.07.2024 | 2,14 | 2,22 | 2,08 | 2,18 | 0,58% | - |
| 25.07.2024 | 2,09 | 2,21 | 2,08 | 2,17 | 1,52% | - |
| 24.07.2024 | 2,13 | 2,16 | 2,07 | 2,14 | -1,72% | - |
| 23.07.2024 | 2,20 | 2,21 | 2,11 | 2,18 | -1,81% | - |
| 22.07.2024 | 2,13 | 2,24 | 2,07 | 2,22 | 2,07% | - |
| 19.07.2024 | 2,31 | 2,34 | 2,17 | 2,17 | -6,06% | - |
| 18.07.2024 | 2,28 | 2,33 | 2,24 | 2,31 | 0,22% | - |
| 17.07.2024 | 2,23 | 2,33 | 2,23 | 2,31 | 4,18% | - |
| 16.07.2024 | 2,22 | 2,25 | 2,21 | 2,21 | -1,67% | - |
| 15.07.2024 | 2,35 | 2,40 | 2,24 | 2,25 | -4,86% | - |
| 12.07.2024 | 2,38 | 2,45 | 2,35 | 2,37 | -1,56% | - |
| 11.07.2024 | 2,36 | 2,42 | 2,27 | 2,40 | 2,02% | - |
| 10.07.2024 | 2,36 | 2,41 | 2,34 | 2,36 | 1,29% | - |
| 09.07.2024 | 2,35 | 2,43 | 2,31 | 2,33 | -1,80% | - |
| 08.07.2024 | 2,42 | 2,47 | 2,36 | 2,37 | -0,94% | - |
| 05.07.2024 | 2,44 | 2,48 | 2,30 | 2,39 | -0,31% | - |
| 04.07.2024 | 2,28 | 2,44 | 2,26 | 2,40 | 5,62% | - |
| 03.07.2024 | 2,12 | 2,35 | 2,11 | 2,27 | 6,32% | - |
| 02.07.2024 | 2,12 | 2,16 | 2,09 | 2,14 | 1,91% | - |
| 01.07.2024 | 2,10 | 2,14 | 2,06 | 2,10 | 4,23% | - |
| 28.06.2024 | 2,11 | 2,13 | 1,99 | 2,01 | 0,00% | - |
| 27.06.2024 | 1,94 | 2,08 | 1,93 | 2,01 | 4,74% | - |
| 26.06.2024 | 2,00 | 2,02 | 1,91 | 1,92 | -3,74% | - |
| 25.06.2024 | 2,04 | 2,16 | 1,97 | 1,99 | -2,04% | - |
| 24.06.2024 | 2,00 | 2,05 | 1,96 | 2,04 | -0,73% | - |
| 21.06.2024 | 2,13 | 2,14 | 2,03 | 2,05 | -3,76% | - |
| 20.06.2024 | 2,13 | 2,14 | 2,08 | 2,13 | -0,23% | - |
| 19.06.2024 | 2,18 | 2,23 | 2,07 | 2,14 | 0,12% | - |
| 18.06.2024 | 2,16 | 2,22 | 2,13 | 2,13 | -1,04% | - |
| 17.06.2024 | 2,29 | 2,35 | 2,12 | 2,16 | -4,75% | - |
| 14.06.2024 | 2,30 | 2,38 | 2,22 | 2,26 | -0,98% | - |
| 13.06.2024 | 2,35 | 2,46 | 2,22 | 2,29 | -3,79% | - |
| 12.06.2024 | 2,41 | 2,52 | 2,36 | 2,38 | -1,04% | - |
| 11.06.2024 | 2,55 | 2,62 | 2,36 | 2,40 | -6,80% | - |
| 10.06.2024 | 2,72 | 2,72 | 2,57 | 2,58 | -5,16% | - |
| 07.06.2024 | 2,69 | 2,76 | 2,65 | 2,72 | 3,04% | - |
| 06.06.2024 | 2,63 | 2,78 | 2,54 | 2,64 | 1,54% | - |
| 05.06.2024 | 2,76 | 2,82 | 2,56 | 2,60 | -5,98% | - |
| 04.06.2024 | 2,58 | 2,80 | 2,50 | 2,76 | 9,09% | - |
| 03.06.2024 | 2,54 | 2,60 | 2,45 | 2,53 | 2,33% | - |
| 31.05.2024 | 2,51 | 2,51 | 2,41 | 2,47 | -2,47% | - |
| 30.05.2024 | 2,30 | 2,64 | 2,28 | 2,54 | 9,74% | - |
| 29.05.2024 | 2,59 | 2,62 | 2,23 | 2,31 | -9,41% | - |
| 28.05.2024 | 2,36 | 2,58 | 2,32 | 2,55 | 8,97% | - |
| 27.05.2024 | 2,33 | 2,39 | 2,27 | 2,34 | 2,18% | - |
| 24.05.2024 | 2,12 | 2,33 | 2,06 | 2,29 | 7,51% | - |
| 23.05.2024 | 2,07 | 2,18 | 2,07 | 2,13 | 6,61% | - |
| 22.05.2024 | 1,92 | 2,01 | 1,88 | 2,00 | 3,52% | - |
| 21.05.2024 | 1,99 | 2,05 | 1,89 | 1,93 | -3,74% | - |
| 20.05.2024 | 2,04 | 2,06 | 1,96 | 2,01 | -0,74% | - |
| 17.05.2024 | 2,04 | 2,11 | 2,01 | 2,02 | 0,00% | - |
| 16.05.2024 | 2,28 | 2,28 | 1,96 | 2,02 | 2,75% | 495.911,00 |
| 15.05.2024 | 1,75 | 2,00 | 1,73 | 1,97 | 13,38% | 275.747,00 |
| 14.05.2024 | 1,66 | 1,77 | 1,65 | 1,73 | 3,96% | 119.472,00 |
| 13.05.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 0,24% | 46.077,00 |
| 10.05.2024 | 1,62 | 1,70 | 1,61 | 1,66 | 0,12% | 79.161,00 |
| 09.05.2024 | 1,63 | 1,79 | 1,63 | 1,66 | 2,21% | 51.410,00 |
| 08.05.2024 | 1,70 | 1,73 | 1,60 | 1,63 | -4,47% | 190.250,00 |
| 07.05.2024 | 1,68 | 1,70 | 1,65 | 1,70 | 2,16% | 126.253,00 |
| 06.05.2024 | 1,80 | 1,80 | 1,65 | 1,67 | -2,91% | 195.332,00 |
| 03.05.2024 | 1,74 | 1,79 | 1,67 | 1,72 | -2,94% | 183.906,00 |
| 02.05.2024 | 1,73 | 1,79 | 1,61 | 1,77 | 7,15% | 155.321,00 |
| 30.04.2024 | 1,63 | 1,84 | 1,57 | 1,65 | 13,79% | 305.748,00 |
| 29.04.2024 | 1,30 | 1,45 | 1,29 | 1,45 | 11,54% | 356.562,00 |
| 26.04.2024 | 1,35 | 1,37 | 1,26 | 1,30 | -4,41% | 252.628,00 |
| 25.04.2024 | 1,38 | 1,40 | 1,33 | 1,36 | -1,02% | 122.012,00 |
| 24.04.2024 | 1,50 | 1,50 | 1,35 | 1,37 | -8,28% | 233.625,00 |
| 23.04.2024 | 1,43 | 1,54 | 1,43 | 1,50 | 0,40% | 86.585,00 |