1,063€
-1,39%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,46% | - |
| 08.07.2026 | 1,05 | 1,10 | 1,00 | 1,08 | 0,70% | - |
| 07.07.2026 | 1,08 | 1,14 | 0,99 | 1,07 | 1,42% | - |
| 06.07.2026 | 0,99 | 1,18 | 0,97 | 1,06 | 6,46% | - |
| 03.07.2026 | 1,00 | 1,03 | 0,98 | 0,99 | 0,51% | - |
| 02.07.2026 | 0,97 | 1,00 | 0,97 | 0,99 | 0,41% | - |
| 01.07.2026 | 1,02 | 1,02 | 0,97 | 0,98 | -1,80% | - |
| 30.06.2026 | 0,99 | 1,06 | 0,98 | 1,00 | 2,46% | - |
| 29.06.2026 | 0,98 | 1,01 | 0,96 | 0,98 | 6,43% | - |
| 26.06.2026 | 0,91 | 0,98 | 0,90 | 0,92 | -4,97% | - |
| 25.06.2026 | 1,11 | 1,12 | 0,88 | 0,97 | -10,02% | - |
| 24.06.2026 | 1,14 | 1,14 | 1,00 | 1,07 | 9,44% | - |
| 23.06.2026 | 0,86 | 0,99 | 0,86 | 0,98 | 13,29% | - |
| 22.06.2026 | 0,84 | 0,88 | 0,78 | 0,87 | 3,72% | - |
| 19.06.2026 | 0,83 | 0,88 | 0,82 | 0,83 | -0,71% | - |
| 18.06.2026 | 0,87 | 0,90 | 0,81 | 0,84 | 0,12% | - |
| 17.06.2026 | 0,83 | 0,90 | 0,83 | 0,84 | 2,32% | - |
| 16.06.2026 | 0,92 | 0,93 | 0,80 | 0,82 | -11,06% | - |
| 15.06.2026 | 0,94 | 0,94 | 0,91 | 0,92 | 0,44% | - |
| 12.06.2026 | 0,94 | 0,96 | 0,90 | 0,92 | 0,44% | - |
| 11.06.2026 | 0,95 | 0,95 | 0,91 | 0,91 | -3,18% | - |
| 10.06.2026 | 1,00 | 1,00 | 0,94 | 0,94 | -5,03% | - |
| 09.06.2026 | 1,02 | 1,04 | 0,98 | 0,99 | -1,58% | - |
| 08.06.2026 | 1,00 | 1,04 | 1,00 | 1,01 | -1,46% | - |
| 05.06.2026 | 1,07 | 1,07 | 1,02 | 1,03 | -5,53% | - |
| 04.06.2026 | 1,06 | 1,09 | 1,03 | 1,09 | 4,83% | - |
| 03.06.2026 | 1,07 | 1,11 | 1,04 | 1,04 | -5,26% | - |
| 02.06.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -1,58% | - |
| 01.06.2026 | 1,07 | 1,12 | 1,07 | 1,11 | 0,91% | - |
| 29.05.2026 | 1,15 | 1,19 | 1,08 | 1,10 | -4,76% | - |
| 28.05.2026 | 1,16 | 1,18 | 1,13 | 1,16 | -1,28% | - |
| 27.05.2026 | 1,15 | 1,19 | 1,15 | 1,17 | 0,86% | - |
| 26.05.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -2,11% | - |
| 25.05.2026 | 1,18 | 1,20 | 1,13 | 1,19 | 0,00% | - |
| 22.05.2026 | 1,22 | 1,22 | 1,15 | 1,19 | -0,63% | - |
| 21.05.2026 | 1,20 | 1,20 | 1,17 | 1,19 | 1,49% | - |
| 20.05.2026 | 1,17 | 1,18 | 1,12 | 1,18 | 3,52% | - |
| 19.05.2026 | 1,10 | 1,15 | 1,07 | 1,14 | 0,89% | - |
| 18.05.2026 | 1,17 | 1,18 | 1,08 | 1,13 | -1,32% | - |
| 15.05.2026 | 1,13 | 1,17 | 1,13 | 1,14 | -1,30% | - |
| 14.05.2026 | 1,12 | 1,23 | 1,12 | 1,16 | 2,67% | - |
| 13.05.2026 | 1,26 | 1,27 | 1,13 | 1,13 | -7,02% | - |
| 12.05.2026 | 1,33 | 1,33 | 1,21 | 1,21 | -7,98% | - |
| 11.05.2026 | 1,37 | 1,37 | 1,31 | 1,32 | -0,94% | - |
| 08.05.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 0,38% | - |
| 07.05.2026 | 1,34 | 1,38 | 1,31 | 1,32 | -1,31% | - |
| 06.05.2026 | 1,28 | 1,37 | 1,25 | 1,34 | 4,69% | - |
| 05.05.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -2,66% | - |
| 04.05.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -2,41% | - |
| 30.04.2026 | 1,32 | 1,37 | 1,29 | 1,35 | 1,51% | - |
| 29.04.2026 | 1,33 | 1,43 | 1,30 | 1,33 | 0,38% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,27 | 1,32 | -11,09% | - |
| 27.04.2026 | 1,44 | 1,49 | 1,39 | 1,49 | 6,25% | - |
| 24.04.2026 | 1,52 | 1,56 | 1,39 | 1,40 | -7,28% | - |
| 23.04.2026 | 1,49 | 1,57 | 1,47 | 1,51 | 2,37% | - |
| 22.04.2026 | 1,45 | 1,54 | 1,44 | 1,48 | -0,17% | - |
| 21.04.2026 | 1,44 | 1,51 | 1,43 | 1,48 | 0,68% | - |
| 20.04.2026 | 1,37 | 1,49 | 1,34 | 1,47 | 5,58% | - |
| 17.04.2026 | 1,36 | 1,39 | 1,32 | 1,39 | 1,83% | - |
| 16.04.2026 | 1,34 | 1,39 | 1,32 | 1,37 | 5,20% | - |
| 15.04.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 0,39% | - |
| 14.04.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -2,82% | - |
| 13.04.2026 | 1,37 | 1,37 | 1,31 | 1,33 | -1,48% | - |
| 10.04.2026 | 1,34 | 1,39 | 1,33 | 1,35 | 1,50% | - |
| 09.04.2026 | 1,39 | 1,41 | 1,31 | 1,33 | -3,10% | - |
| 08.04.2026 | 1,34 | 1,42 | 1,34 | 1,37 | 5,98% | - |
| 07.04.2026 | 1,42 | 1,43 | 1,27 | 1,30 | -9,82% | - |
| 02.04.2026 | 1,38 | 1,50 | 1,38 | 1,44 | 2,43% | - |
| 01.04.2026 | 1,39 | 1,52 | 1,38 | 1,40 | 2,71% | - |
| 31.03.2026 | 1,22 | 1,38 | 1,22 | 1,37 | 11,43% | - |
| 30.03.2026 | 1,32 | 1,32 | 1,22 | 1,23 | -6,20% | - |
| 27.03.2026 | 1,38 | 1,38 | 1,27 | 1,31 | -4,18% | - |
| 26.03.2026 | 1,38 | 1,40 | 1,36 | 1,36 | -0,94% | - |
| 25.03.2026 | 1,35 | 1,39 | 1,33 | 1,38 | 4,01% | - |
| 24.03.2026 | 1,35 | 1,39 | 1,32 | 1,32 | -2,93% | - |
| 23.03.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -4,75% | - |
| 20.03.2026 | 1,44 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 19.03.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 18.03.2026 | 1,54 | 1,54 | 1,43 | 1,44 | -5,84% | - |
| 17.03.2026 | 1,46 | 1,53 | 1,45 | 1,53 | 2,01% | - |
| 16.03.2026 | 1,38 | 1,51 | 1,38 | 1,50 | 5,43% | - |
| 13.03.2026 | 1,42 | 1,45 | 1,33 | 1,42 | -0,28% | 46.860,00 |
| 12.03.2026 | 1,55 | 1,55 | 1,42 | 1,42 | -5,33% | 33.694,00 |
| 11.03.2026 | 1,55 | 1,55 | 1,48 | 1,50 | -3,59% | 41.401,00 |
| 10.03.2026 | 1,71 | 1,71 | 1,30 | 1,56 | -10,97% | 481.977,00 |
| 09.03.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -2,56% | 24.229,00 |
| 06.03.2026 | 1,75 | 1,82 | 1,75 | 1,80 | 2,51% | 24.868,00 |
| 05.03.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -1,90% | 9.819,00 |
| 04.03.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 1,94% | 11.777,00 |
| 03.03.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -4,26% | 13.986,00 |
| 02.03.2026 | 1,91 | 1,91 | 1,83 | 1,83 | 1,27% | 4.766,00 |
| 27.02.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -0,17% | - |
| 26.02.2026 | 1,82 | 1,83 | 1,76 | 1,81 | -0,88% | - |
| 25.02.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,16% | - |
| 24.02.2026 | 1,85 | 1,85 | 1,81 | 1,83 | -0,11% | - |
| 23.02.2026 | 1,84 | 1,86 | 1,82 | 1,83 | -0,11% | - |
| 20.02.2026 | 1,86 | 1,88 | 1,83 | 1,83 | -1,45% | - |
| 19.02.2026 | 1,85 | 1,89 | 1,84 | 1,86 | 0,05% | - |
| 18.02.2026 | 1,88 | 1,90 | 1,86 | 1,86 | -1,90% | - |
| 17.02.2026 | 1,88 | 1,91 | 1,88 | 1,90 | 0,53% | - |