1,363€
-0,18%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -0,21% | - |
| 13.02.2026 | 1,88 | 1,92 | 1,87 | 1,89 | 0,53% | - |
| 12.02.2026 | 1,89 | 1,91 | 1,87 | 1,88 | -0,63% | - |
| 11.02.2026 | 1,96 | 1,98 | 1,84 | 1,89 | -3,03% | - |
| 10.02.2026 | 1,96 | 1,99 | 1,94 | 1,95 | -1,27% | - |
| 09.02.2026 | 1,98 | 2,00 | 1,97 | 1,98 | 2,07% | - |
| 06.02.2026 | 1,98 | 1,98 | 1,91 | 1,94 | -0,51% | - |
| 05.02.2026 | 1,99 | 2,01 | 1,82 | 1,95 | -2,46% | - |
| 04.02.2026 | 1,98 | 2,03 | 1,96 | 1,99 | -0,13% | - |
| 03.02.2026 | 1,96 | 2,03 | 1,96 | 2,00 | 0,83% | - |
| 02.02.2026 | 1,93 | 2,01 | 1,91 | 1,98 | 1,64% | - |
| 30.01.2026 | 1,87 | 1,95 | 1,87 | 1,95 | 1,14% | 48.179,00 |
| 29.01.2026 | 1,89 | 1,96 | 1,87 | 1,93 | 0,21% | 635.565,00 |
| 28.01.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 4,34% | 30.216,00 |
| 27.01.2026 | 1,88 | 1,89 | 1,83 | 1,84 | -3,36% | 26.310,00 |
| 26.01.2026 | 1,89 | 1,91 | 1,88 | 1,91 | -0,83% | 39.307,00 |
| 23.01.2026 | 1,92 | 1,92 | 1,90 | 1,92 | 0,95% | 1.151,00 |
| 22.01.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 2,92% | 54.661,00 |
| 21.01.2026 | 1,87 | 1,87 | 1,83 | 1,85 | -1,07% | 17.821,00 |
| 20.01.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -2,20% | 22.635,00 |
| 19.01.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 0,74% | 13.238,00 |
| 16.01.2026 | 1,87 | 1,92 | 1,87 | 1,90 | -0,47% | 37.725,00 |
| 15.01.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 2,20% | - |
| 14.01.2026 | 1,90 | 1,91 | 1,86 | 1,87 | -1,63% | - |
| 13.01.2026 | 1,92 | 1,92 | 1,88 | 1,90 | -1,09% | - |
| 12.01.2026 | 1,92 | 1,94 | 1,91 | 1,92 | -0,31% | - |
| 09.01.2026 | 1,91 | 1,94 | 1,91 | 1,92 | 0,26% | - |
| 08.01.2026 | 1,90 | 1,95 | 1,89 | 1,92 | -0,47% | - |
| 07.01.2026 | 1,92 | 1,95 | 1,90 | 1,93 | 0,68% | - |
| 06.01.2026 | 1,91 | 1,93 | 1,90 | 1,92 | 0,74% | - |
| 05.01.2026 | 1,85 | 1,92 | 1,85 | 1,90 | 3,32% | - |
| 02.01.2026 | 1,73 | 1,86 | 1,72 | 1,84 | 6,73% | - |
| 30.12.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -0,86% | - |
| 29.12.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 1,28% | - |
| 23.12.2025 | 1,70 | 1,74 | 1,70 | 1,72 | -0,23% | - |
| 22.12.2025 | 1,73 | 1,75 | 1,69 | 1,72 | -0,86% | - |
| 19.12.2025 | 1,75 | 1,75 | 1,71 | 1,74 | 0,64% | - |
| 18.12.2025 | 1,72 | 1,75 | 1,71 | 1,73 | -0,35% | - |
| 17.12.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -0,75% | - |
| 16.12.2025 | 1,75 | 1,78 | 1,72 | 1,74 | -1,80% | - |
| 15.12.2025 | 1,83 | 1,83 | 1,75 | 1,78 | -1,33% | - |
| 12.12.2025 | 1,78 | 1,86 | 1,76 | 1,80 | 1,24% | - |
| 11.12.2025 | 1,82 | 1,83 | 1,72 | 1,78 | -1,93% | - |
| 10.12.2025 | 1,84 | 1,85 | 1,81 | 1,81 | -1,47% | - |
| 09.12.2025 | 1,85 | 1,88 | 1,79 | 1,84 | 0,05% | - |
| 08.12.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,49% | - |
| 05.12.2025 | 1,87 | 1,89 | 1,81 | 1,85 | -1,49% | - |
| 04.12.2025 | 1,90 | 1,92 | 1,87 | 1,88 | -0,85% | - |
| 03.12.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,94% | - |
| 02.12.2025 | 1,93 | 1,95 | 1,89 | 1,91 | -1,90% | - |
| 01.12.2025 | 1,94 | 1,95 | 1,90 | 1,95 | 2,26% | - |
| 28.11.2025 | 1,97 | 1,98 | 1,89 | 1,90 | -3,35% | - |
| 27.11.2025 | 1,93 | 1,98 | 1,93 | 1,97 | 1,18% | - |
| 26.11.2025 | 1,86 | 1,96 | 1,86 | 1,95 | 4,06% | - |
| 25.11.2025 | 1,85 | 1,92 | 1,85 | 1,87 | 0,70% | - |
| 24.11.2025 | 1,90 | 1,90 | 1,83 | 1,86 | 1,98% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 20.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,33% | - |