1,461€
5,72%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,40 | 1,53 | 1,34 | 1,50 | 8,25% | - |
| 18.04.2024 | 1,40 | 1,45 | 1,36 | 1,38 | 0,00% | - |
| 17.04.2024 | 1,42 | 1,44 | 1,37 | 1,38 | -0,50% | - |
| 16.04.2024 | 1,44 | 1,45 | 1,36 | 1,39 | -5,12% | - |
| 15.04.2024 | 1,55 | 1,64 | 1,42 | 1,46 | -3,75% | - |
| 12.04.2024 | 1,60 | 1,70 | 1,51 | 1,52 | -3,00% | - |
| 11.04.2024 | 1,47 | 1,57 | 1,46 | 1,57 | 5,23% | - |
| 10.04.2024 | 1,45 | 1,52 | 1,41 | 1,49 | 5,08% | - |
| 09.04.2024 | 1,43 | 1,48 | 1,35 | 1,42 | 3,05% | - |
| 08.04.2024 | 1,31 | 1,40 | 1,30 | 1,38 | 7,25% | - |
| 05.04.2024 | 1,27 | 1,31 | 1,26 | 1,28 | -0,08% | - |
| 04.04.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -6,28% | - |
| 03.04.2024 | 1,34 | 1,39 | 1,32 | 1,37 | 1,41% | - |
| 02.04.2024 | 1,43 | 1,44 | 1,35 | 1,35 | -5,46% | - |
| 28.03.2024 | 1,45 | 1,45 | 1,36 | 1,43 | -4,29% | - |
| 27.03.2024 | 1,46 | 1,49 | 1,32 | 1,49 | 6,72% | - |
| 26.03.2024 | 1,16 | 1,59 | 1,04 | 1,40 | 22,72% | - |
| 25.03.2024 | 1,14 | 1,16 | 1,06 | 1,14 | 11,76% | 289.022,00 |
| 22.03.2024 | 1,02 | 1,08 | 1,00 | 1,02 | 3,45% | 405.734,00 |
| 21.03.2024 | 1,02 | 1,04 | 0,96 | 0,99 | 1,34% | 303.257,00 |
| 20.03.2024 | 0,96 | 1,02 | 0,90 | 0,97 | 5,08% | 366.494,00 |
| 19.03.2024 | 0,89 | 0,94 | 0,88 | 0,93 | 3,35% | 354.543,00 |
| 18.03.2024 | 0,97 | 0,97 | 0,86 | 0,90 | -4,07% | 360.374,00 |
| 15.03.2024 | 0,98 | 0,99 | 0,93 | 0,93 | -4,79% | 3.039.668,00 |
| 14.03.2024 | 1,06 | 1,06 | 0,98 | 0,98 | -4,01% | 362.602,00 |
| 13.03.2024 | 1,11 | 1,11 | 1,02 | 1,02 | -1,73% | 207.512,00 |
| 12.03.2024 | 1,05 | 1,12 | 1,00 | 1,04 | 0,78% | 319.231,00 |
| 11.03.2024 | 1,04 | 1,05 | 0,96 | 1,03 | 1,18% | 324.288,00 |
| 08.03.2024 | 1,12 | 1,16 | 1,00 | 1,02 | -8,11% | 296.816,00 |
| 07.03.2024 | 1,05 | 1,11 | 0,98 | 1,11 | 3,35% | 336.467,00 |
| 06.03.2024 | 1,27 | 1,27 | 1,07 | 1,07 | -13,11% | 379.855,00 |
| 05.03.2024 | 1,04 | 1,25 | 0,97 | 1,24 | 16,38% | 1.127.765,00 |
| 04.03.2024 | 1,21 | 1,21 | 1,06 | 1,06 | -12,52% | 358.924,00 |
| 01.03.2024 | 1,22 | 1,26 | 1,15 | 1,21 | -2,25% | 490.349,00 |
| 29.02.2024 | 1,20 | 1,27 | 1,18 | 1,24 | -0,16% | 511.566,00 |
| 28.02.2024 | 1,32 | 1,32 | 1,18 | 1,24 | -4,60% | 371.067,00 |
| 27.02.2024 | 1,32 | 1,36 | 1,29 | 1,30 | -3,12% | 189.002,00 |
| 26.02.2024 | 1,42 | 1,43 | 1,31 | 1,35 | -5,34% | 196.601,00 |
| 23.02.2024 | 1,35 | 1,43 | 1,31 | 1,42 | 3,64% | 202.078,00 |
| 22.02.2024 | 1,34 | 1,39 | 1,28 | 1,37 | 1,78% | 276.265,00 |
| 21.02.2024 | 1,43 | 1,43 | 1,34 | 1,35 | -6,13% | 172.339,00 |
| 20.02.2024 | 1,34 | 1,46 | 1,30 | 1,44 | 5,43% | 221.893,00 |
| 19.02.2024 | 1,42 | 1,42 | 1,33 | 1,36 | -2,44% | 255.053,00 |
| 16.02.2024 | 1,38 | 1,42 | 1,34 | 1,40 | 5,12% | 268.872,00 |
| 15.02.2024 | 1,44 | 1,44 | 1,32 | 1,33 | -6,48% | 254.667,00 |
| 14.02.2024 | 1,38 | 1,47 | 1,37 | 1,42 | 1,28% | 231.246,00 |
| 13.02.2024 | 1,54 | 1,58 | 1,38 | 1,40 | -7,76% | 306.866,00 |
| 12.02.2024 | 1,52 | 1,60 | 1,47 | 1,52 | 1,20% | 276.135,00 |
| 09.02.2024 | 1,59 | 1,64 | 1,50 | 1,50 | -2,97% | 411.091,00 |
| 08.02.2024 | 1,60 | 1,67 | 1,53 | 1,55 | -3,49% | 557.996,00 |
| 07.02.2024 | 1,65 | 1,71 | 1,57 | 1,60 | -4,18% | 500.972,00 |
| 06.02.2024 | 1,93 | 1,95 | 1,66 | 1,67 | -13,71% | 391.235,00 |
| 05.02.2024 | 2,13 | 2,14 | 1,89 | 1,94 | -6,95% | 274.390,00 |
| 02.02.2024 | 2,23 | 2,28 | 2,09 | 2,09 | -4,14% | 270.258,00 |
| 01.02.2024 | 2,15 | 2,20 | 2,10 | 2,18 | 2,11% | 309.089,00 |
| 31.01.2024 | 2,05 | 2,17 | 2,05 | 2,13 | 3,40% | 178.508,00 |
| 30.01.2024 | 2,06 | 2,09 | 2,01 | 2,06 | -1,20% | 74.007,00 |
| 29.01.2024 | 2,00 | 2,10 | 1,97 | 2,09 | 2,21% | 163.957,00 |
| 26.01.2024 | 2,20 | 2,27 | 1,98 | 2,04 | 0,00% | 316.354,00 |
| 25.01.2024 | 1,94 | 2,12 | 1,91 | 2,04 | 4,29% | 560.356,00 |
| 24.01.2024 | 2,07 | 2,07 | 1,92 | 1,96 | -2,93% | 474.393,00 |
| 23.01.2024 | 2,24 | 2,26 | 1,96 | 2,02 | -9,84% | 630.279,00 |
| 22.01.2024 | 2,88 | 2,94 | 2,13 | 2,24 | -21,58% | 740.776,00 |
| 19.01.2024 | 3,05 | 3,05 | 2,81 | 2,85 | -3,88% | 192.517,00 |
| 18.01.2024 | 3,05 | 3,05 | 2,91 | 2,97 | -0,84% | 164.041,00 |
| 17.01.2024 | 2,92 | 3,02 | 2,84 | 2,99 | 1,01% | 120.995,00 |
| 16.01.2024 | 3,01 | 3,09 | 2,96 | 2,96 | -2,31% | 159.329,00 |
| 15.01.2024 | 3,05 | 3,09 | 2,98 | 3,03 | -1,62% | 163.766,00 |
| 12.01.2024 | 3,08 | 3,14 | 3,04 | 3,08 | 1,48% | 156.923,00 |
| 11.01.2024 | 3,23 | 3,25 | 3,04 | 3,04 | -5,60% | 221.543,00 |
| 10.01.2024 | 3,25 | 3,33 | 3,22 | 3,22 | -2,72% | 99.726,00 |
| 09.01.2024 | 3,47 | 3,47 | 3,29 | 3,31 | -2,94% | 74.921,00 |
| 08.01.2024 | 3,45 | 3,47 | 3,33 | 3,41 | 1,49% | 111.239,00 |
| 05.01.2024 | 3,24 | 3,39 | 3,21 | 3,36 | 1,51% | 94.481,00 |
| 04.01.2024 | 3,20 | 3,32 | 3,20 | 3,31 | 1,07% | 66.012,00 |
| 03.01.2024 | 3,42 | 3,46 | 3,24 | 3,27 | -4,11% | 170.078,00 |
| 02.01.2024 | 3,40 | 3,48 | 3,21 | 3,41 | 1,04% | 163.586,00 |
| 29.12.2023 | 3,39 | 3,41 | 3,32 | 3,38 | -0,44% | 72.147,00 |
| 28.12.2023 | 3,31 | 3,50 | 3,31 | 3,39 | -0,29% | 132.950,00 |
| 27.12.2023 | 3,31 | 3,43 | 3,28 | 3,40 | 2,72% | 138.891,00 |
| 22.12.2023 | 3,21 | 3,33 | 3,20 | 3,31 | 2,32% | 118.593,00 |
| 21.12.2023 | 3,29 | 3,29 | 3,14 | 3,24 | -1,37% | 214.687,00 |
| 20.12.2023 | 3,53 | 3,56 | 3,28 | 3,28 | -4,93% | 158.005,00 |
| 19.12.2023 | 3,19 | 3,48 | 3,19 | 3,45 | 6,81% | 133.268,00 |
| 18.12.2023 | 3,14 | 3,28 | 3,11 | 3,23 | 3,03% | 123.903,00 |
| 15.12.2023 | 3,37 | 3,49 | 3,14 | 3,14 | -7,11% | 340.286,00 |
| 14.12.2023 | 3,16 | 3,50 | 3,16 | 3,38 | 8,35% | 362.596,00 |
| 13.12.2023 | 3,07 | 3,14 | 3,05 | 3,12 | -0,32% | 93.465,00 |
| 12.12.2023 | 3,25 | 3,28 | 3,05 | 3,13 | -3,40% | 282.878,00 |
| 11.12.2023 | 3,26 | 3,31 | 3,19 | 3,24 | -0,61% | 159.221,00 |
| 08.12.2023 | 3,12 | 3,28 | 2,97 | 3,26 | 6,37% | 317.805,00 |
| 07.12.2023 | 3,42 | 3,43 | 3,04 | 3,06 | -12,20% | 556.737,00 |
| 06.12.2023 | 3,50 | 3,52 | 3,41 | 3,49 | 0,14% | 189.643,00 |
| 05.12.2023 | 3,28 | 3,51 | 3,28 | 3,48 | 5,45% | 161.085,00 |
| 04.12.2023 | 3,25 | 3,45 | 3,25 | 3,30 | 0,15% | 217.034,00 |
| 01.12.2023 | 3,23 | 3,30 | 3,06 | 3,30 | 4,27% | 452.773,00 |
| 30.11.2023 | 3,60 | 3,60 | 3,14 | 3,16 | -10,73% | 1.872.241,00 |
| 29.11.2023 | 3,51 | 3,66 | 3,51 | 3,54 | 1,43% | 234.224,00 |
| 28.11.2023 | 3,62 | 3,63 | 3,41 | 3,49 | -2,92% | 135.083,00 |
| 27.11.2023 | 3,50 | 3,62 | 3,50 | 3,60 | -0,96% | 179.298,00 |