2,098€
-5,84%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,17 | 2,25 | 2,07 | 2,11 | -5,39% | - |
| 19.12.2024 | 2,22 | 2,31 | 2,16 | 2,23 | -0,11% | - |
| 18.12.2024 | 2,31 | 2,33 | 2,23 | 2,23 | -3,04% | - |
| 17.12.2024 | 2,31 | 2,37 | 2,25 | 2,30 | -0,86% | - |
| 16.12.2024 | 2,39 | 2,39 | 2,24 | 2,32 | -2,32% | - |
| 13.12.2024 | 2,44 | 2,44 | 2,37 | 2,38 | -1,96% | - |
| 12.12.2024 | 2,41 | 2,47 | 2,41 | 2,42 | 1,04% | - |
| 11.12.2024 | 2,41 | 2,47 | 2,38 | 2,40 | 0,21% | - |
| 10.12.2024 | 2,41 | 2,43 | 2,38 | 2,39 | -1,95% | - |
| 09.12.2024 | 2,41 | 2,52 | 2,39 | 2,44 | 0,10% | - |
| 06.12.2024 | 2,40 | 2,53 | 2,40 | 2,44 | 1,35% | - |
| 05.12.2024 | 2,36 | 2,44 | 2,34 | 2,41 | 2,45% | - |
| 04.12.2024 | 2,35 | 2,38 | 2,29 | 2,35 | 0,43% | - |
| 03.12.2024 | 2,34 | 2,42 | 2,33 | 2,34 | 0,43% | - |
| 02.12.2024 | 2,38 | 2,45 | 2,31 | 2,33 | -2,21% | - |
| 29.11.2024 | 2,40 | 2,43 | 2,38 | 2,38 | -1,45% | - |
| 28.11.2024 | 2,31 | 2,42 | 2,28 | 2,42 | 5,34% | - |
| 27.11.2024 | 2,27 | 2,37 | 2,25 | 2,29 | 1,21% | - |
| 26.11.2024 | 2,29 | 2,34 | 2,22 | 2,27 | -2,16% | - |
| 25.11.2024 | 2,25 | 2,36 | 2,21 | 2,32 | 3,23% | - |
| 22.11.2024 | 2,20 | 2,26 | 2,17 | 2,24 | 2,75% | - |
| 21.11.2024 | 2,26 | 2,28 | 2,16 | 2,18 | -1,91% | - |
| 20.11.2024 | 2,33 | 2,34 | 2,23 | 2,23 | -1,22% | - |
| 19.11.2024 | 2,31 | 2,35 | 2,23 | 2,25 | -3,33% | - |
| 18.11.2024 | 2,31 | 2,37 | 2,22 | 2,33 | -0,21% | - |
| 15.11.2024 | 2,33 | 2,41 | 2,28 | 2,34 | 0,86% | - |
| 14.11.2024 | 2,36 | 2,39 | 2,28 | 2,32 | -2,32% | - |
| 13.11.2024 | 2,39 | 2,49 | 2,31 | 2,37 | -2,27% | - |
| 12.11.2024 | 2,48 | 2,49 | 2,38 | 2,43 | -3,48% | - |
| 11.11.2024 | 2,46 | 2,54 | 2,44 | 2,51 | 3,18% | - |
| 08.11.2024 | 2,50 | 2,55 | 2,42 | 2,44 | -2,70% | - |
| 07.11.2024 | 2,55 | 2,58 | 2,49 | 2,50 | 2,67% | - |
| 06.11.2024 | 2,47 | 2,48 | 2,40 | 2,44 | 0,21% | - |
| 05.11.2024 | 2,46 | 2,49 | 2,43 | 2,43 | -0,92% | - |
| 04.11.2024 | 2,52 | 2,55 | 2,42 | 2,46 | -2,48% | - |
| 01.11.2024 | 2,54 | 2,55 | 2,50 | 2,52 | -0,20% | - |
| 31.10.2024 | 2,55 | 2,59 | 2,49 | 2,52 | 0,00% | - |
| 30.10.2024 | 2,55 | 2,61 | 2,49 | 2,52 | -1,66% | - |
| 29.10.2024 | 2,67 | 2,68 | 2,51 | 2,57 | -2,38% | - |
| 28.10.2024 | 2,51 | 2,66 | 2,49 | 2,63 | 5,52% | - |
| 25.10.2024 | 2,55 | 2,57 | 2,47 | 2,49 | -3,11% | - |
| 24.10.2024 | 2,51 | 2,72 | 2,49 | 2,57 | 1,98% | - |
| 23.10.2024 | 2,47 | 2,55 | 2,41 | 2,52 | 2,96% | - |
| 22.10.2024 | 2,60 | 2,64 | 2,41 | 2,45 | -5,32% | - |
| 21.10.2024 | 2,49 | 2,66 | 2,49 | 2,59 | 3,82% | - |
| 18.10.2024 | 2,34 | 2,49 | 2,31 | 2,49 | 5,73% | - |
| 17.10.2024 | 2,35 | 2,40 | 2,33 | 2,36 | -0,42% | - |
| 16.10.2024 | 2,39 | 2,41 | 2,35 | 2,37 | -1,25% | - |
| 15.10.2024 | 2,42 | 2,48 | 2,34 | 2,40 | -1,14% | - |
| 14.10.2024 | 2,36 | 2,42 | 2,32 | 2,42 | 2,32% | - |
| 11.10.2024 | 2,24 | 2,39 | 2,24 | 2,37 | 4,07% | - |
| 10.10.2024 | 2,29 | 2,32 | 2,26 | 2,28 | 0,00% | - |
| 09.10.2024 | 2,23 | 2,39 | 2,23 | 2,28 | 1,68% | - |
| 08.10.2024 | 2,22 | 2,29 | 2,12 | 2,24 | -0,11% | - |
| 07.10.2024 | 2,18 | 2,24 | 2,14 | 2,24 | 3,82% | - |
| 04.10.2024 | 2,03 | 2,16 | 2,03 | 2,16 | 6,02% | - |
| 03.10.2024 | 2,04 | 2,06 | 2,01 | 2,04 | 0,00% | - |
| 02.10.2024 | 2,01 | 2,09 | 2,01 | 2,04 | 1,95% | - |
| 01.10.2024 | 1,99 | 2,08 | 1,99 | 2,00 | -0,18% | - |
| 30.09.2024 | 2,03 | 2,04 | 1,99 | 2,00 | -1,50% | - |
| 27.09.2024 | 1,96 | 2,18 | 1,96 | 2,03 | 3,57% | - |
| 26.09.2024 | 1,96 | 1,99 | 1,94 | 1,96 | 0,72% | - |
| 25.09.2024 | 2,00 | 2,00 | 1,93 | 1,95 | -1,17% | - |
| 24.09.2024 | 1,98 | 2,09 | 1,96 | 1,97 | -2,28% | - |
| 23.09.2024 | 2,04 | 2,10 | 1,97 | 2,02 | -1,83% | - |
| 20.09.2024 | 2,12 | 2,13 | 2,05 | 2,05 | -3,07% | - |
| 19.09.2024 | 2,22 | 2,27 | 2,11 | 2,12 | -2,42% | - |
| 18.09.2024 | 2,01 | 2,18 | 1,93 | 2,17 | 8,23% | - |
| 17.09.2024 | 2,03 | 2,05 | 1,98 | 2,01 | -0,99% | - |
| 16.09.2024 | 2,06 | 2,06 | 1,99 | 2,03 | -2,88% | - |
| 13.09.2024 | 1,99 | 2,12 | 1,97 | 2,09 | 5,30% | - |
| 12.09.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,00% | - |
| 11.09.2024 | 1,98 | 2,02 | 1,95 | 1,98 | -0,50% | - |
| 10.09.2024 | 2,02 | 2,06 | 1,92 | 1,99 | -0,23% | - |
| 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% | - |