1,849€
-2,89%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -2,47% | 650,00 |
| 12.06.2025 | 1,91 | 1,91 | 1,87 | 1,90 | -0,05% | 5.200,00 |
| 11.06.2025 | 1,91 | 1,95 | 1,88 | 1,91 | -0,88% | 18.931,00 |
| 10.06.2025 | 1,94 | 1,98 | 1,87 | 1,92 | -1,03% | 12.907,00 |
| 09.06.2025 | 1,90 | 1,95 | 1,87 | 1,94 | 2,26% | 300,00 |
| 06.06.2025 | 1,86 | 1,95 | 1,81 | 1,90 | 2,04% | 1.100,00 |
| 05.06.2025 | 1,79 | 1,86 | 1,76 | 1,86 | 4,02% | 11.609,00 |
| 04.06.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,33% | 3.943,00 |
| 03.06.2025 | 1,77 | 1,82 | 1,77 | 1,80 | 1,47% | 19.120,00 |
| 02.06.2025 | 1,83 | 1,83 | 1,74 | 1,77 | -3,17% | 2.000,00 |
| 30.05.2025 | 1,85 | 1,85 | 1,80 | 1,83 | -0,98% | 100,00 |
| 29.05.2025 | 1,84 | 1,87 | 1,81 | 1,85 | 0,11% | 300,00 |
| 28.05.2025 | 1,83 | 1,86 | 1,76 | 1,84 | 0,49% | 8.445,00 |
| 27.05.2025 | 1,85 | 1,87 | 1,77 | 1,83 | -0,81% | 1.826,00 |
| 26.05.2025 | 1,81 | 1,87 | 1,72 | 1,85 | 4,70% | 1.540,00 |
| 23.05.2025 | 1,77 | 1,82 | 1,74 | 1,77 | -0,28% | 3.500,00 |
| 22.05.2025 | 1,75 | 1,79 | 1,71 | 1,77 | 1,66% | 10.700,00 |
| 21.05.2025 | 1,83 | 1,89 | 1,74 | 1,74 | -4,29% | 9.091,00 |
| 20.05.2025 | 1,82 | 1,85 | 1,77 | 1,82 | -0,27% | 16.329,00 |
| 19.05.2025 | 1,88 | 1,90 | 1,76 | 1,83 | -2,93% | 1.000,00 |
| 16.05.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 0,27% | 17.320,00 |
| 15.05.2025 | 1,90 | 1,92 | 1,85 | 1,88 | -1,16% | 4.881,00 |
| 14.05.2025 | 1,89 | 1,92 | 1,87 | 1,90 | 0,00% | 8.000,00 |
| 13.05.2025 | 1,89 | 1,91 | 1,84 | 1,90 | 0,64% | 400,00 |
| 12.05.2025 | 1,92 | 1,94 | 1,84 | 1,89 | -0,53% | 10.373,00 |
| 09.05.2025 | 1,94 | 1,97 | 1,89 | 1,90 | -2,77% | 3.751,00 |
| 08.05.2025 | 1,94 | 2,00 | 1,91 | 1,95 | 0,67% | 13.200,00 |
| 07.05.2025 | 1,90 | 1,99 | 1,90 | 1,94 | 1,57% | 7.000,00 |
| 06.05.2025 | 1,95 | 1,98 | 1,91 | 1,91 | -2,21% | 5.550,00 |
| 05.05.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -0,92% | - |
| 02.05.2025 | 1,97 | 1,99 | 1,93 | 1,97 | 1,13% | 18.625,00 |
| 30.04.2025 | 1,98 | 1,99 | 1,89 | 1,95 | -1,94% | 13.408,00 |
| 29.04.2025 | 1,97 | 2,02 | 1,90 | 1,98 | 0,56% | 10.000,00 |
| 28.04.2025 | 1,96 | 2,07 | 1,93 | 1,97 | 0,90% | 24.490,00 |
| 25.04.2025 | 1,99 | 2,02 | 1,91 | 1,96 | -1,59% | 2.130,00 |
| 24.04.2025 | 1,97 | 1,99 | 1,92 | 1,99 | 0,84% | 5.754,00 |
| 23.04.2025 | 2,02 | 2,03 | 1,89 | 1,97 | -1,05% | 1.200,00 |
| 22.04.2025 | 1,98 | 2,04 | 1,95 | 1,99 | -0,45% | 4.505,00 |
| 17.04.2025 | 2,00 | 2,04 | 1,95 | 2,00 | 1,37% | 3.000,00 |
| 16.04.2025 | 2,02 | 2,08 | 1,94 | 1,97 | -3,17% | 6.090,00 |
| 15.04.2025 | 1,95 | 2,09 | 1,95 | 2,04 | 4,27% | 9.602,00 |
| 14.04.2025 | 1,91 | 1,96 | 1,85 | 1,95 | 2,30% | 7.300,00 |
| 11.04.2025 | 1,85 | 1,93 | 1,82 | 1,91 | 3,35% | 1.650,00 |
| 10.04.2025 | 1,84 | 1,90 | 1,79 | 1,85 | -0,11% | 17.230,00 |
| 09.04.2025 | 1,77 | 1,91 | 1,75 | 1,85 | 3,29% | 33.300,00 |
| 08.04.2025 | 1,88 | 1,96 | 1,70 | 1,79 | -4,96% | 7.505,00 |
| 07.04.2025 | 1,74 | 1,91 | 1,57 | 1,88 | 8,24% | 48.277,00 |
| 04.04.2025 | 1,89 | 1,96 | 1,57 | 1,74 | -7,79% | 46.427,00 |
| 03.04.2025 | 1,89 | 1,98 | 1,87 | 1,89 | -2,48% | 8.517,00 |
| 02.04.2025 | 1,94 | 1,97 | 1,91 | 1,94 | -0,10% | 33.280,00 |
| 01.04.2025 | 1,98 | 2,01 | 1,86 | 1,94 | -2,34% | 2.050,00 |
| 31.03.2025 | 1,99 | 2,02 | 1,93 | 1,98 | -0,50% | 8.700,00 |
| 28.03.2025 | 1,98 | 2,04 | 1,97 | 1,99 | 0,35% | 1.222,00 |
| 27.03.2025 | 1,98 | 2,16 | 1,97 | 1,99 | 0,38% | 10.141,00 |
| 26.03.2025 | 1,99 | 2,00 | 1,97 | 1,98 | -0,55% | 29.380,00 |
| 25.03.2025 | 2,02 | 2,05 | 1,96 | 1,99 | -1,61% | 6.140,00 |
| 24.03.2025 | 2,03 | 2,07 | 1,96 | 2,02 | 0,05% | 12.020,00 |
| 21.03.2025 | 2,04 | 2,07 | 2,01 | 2,02 | -1,46% | 8.926,00 |
| 20.03.2025 | 2,03 | 2,10 | 1,99 | 2,05 | 0,98% | 14.625,00 |
| 19.03.2025 | 2,15 | 2,18 | 1,96 | 2,03 | -5,02% | 16.428,00 |
| 18.03.2025 | 2,17 | 2,20 | 2,09 | 2,14 | -1,61% | 27.300,00 |
| 17.03.2025 | 2,16 | 2,24 | 2,09 | 2,18 | 0,93% | 12.800,00 |
| 14.03.2025 | 2,11 | 2,27 | 2,09 | 2,16 | 2,74% | 16.345,00 |
| 13.03.2025 | 2,25 | 2,25 | 2,06 | 2,10 | -6,88% | 750,00 |
| 12.03.2025 | 2,33 | 2,34 | 2,14 | 2,25 | -3,33% | 39.300,00 |
| 11.03.2025 | 2,36 | 2,39 | 2,27 | 2,33 | -1,17% | 11.090,00 |
| 10.03.2025 | 2,35 | 2,39 | 2,27 | 2,36 | 0,64% | 7.885,00 |
| 07.03.2025 | 2,34 | 2,35 | 2,28 | 2,34 | 0,43% | 1.500,00 |
| 06.03.2025 | 2,35 | 2,36 | 2,30 | 2,33 | -0,43% | 5.400,00 |
| 05.03.2025 | 2,35 | 2,36 | 2,28 | 2,34 | 0,43% | 1.500,00 |
| 04.03.2025 | 2,34 | 2,37 | 2,31 | 2,33 | -0,32% | 17.634,00 |
| 03.03.2025 | 2,49 | 2,49 | 2,30 | 2,34 | -5,36% | 10.200,00 |
| 28.02.2025 | 2,46 | 2,49 | 2,44 | 2,47 | 0,30% | - |
| 27.02.2025 | 2,45 | 2,51 | 2,42 | 2,47 | 0,92% | 18.629,00 |
| 26.02.2025 | 2,43 | 2,48 | 2,42 | 2,44 | 0,83% | 6.660,00 |
| 25.02.2025 | 2,36 | 2,45 | 2,33 | 2,42 | 2,76% | - |
| 24.02.2025 | 2,32 | 2,39 | 2,29 | 2,36 | 1,62% | 8.000,00 |
| 21.02.2025 | 2,28 | 2,33 | 2,23 | 2,32 | 1,75% | 1.200,00 |
| 20.02.2025 | 2,28 | 2,32 | 2,25 | 2,28 | 0,11% | 10.740,00 |
| 19.02.2025 | 2,35 | 2,39 | 2,26 | 2,28 | -2,98% | 2.410,00 |
| 18.02.2025 | 2,29 | 2,40 | 2,24 | 2,35 | 2,62% | - |
| 17.02.2025 | 2,34 | 2,40 | 2,27 | 2,29 | -2,56% | 12.450,00 |
| 14.02.2025 | 2,37 | 2,39 | 2,32 | 2,35 | -0,95% | 5.289,00 |
| 13.02.2025 | 2,42 | 2,42 | 2,36 | 2,37 | -1,76% | 5.015,00 |
| 12.02.2025 | 2,51 | 2,52 | 2,38 | 2,41 | -3,98% | 3.050,00 |
| 11.02.2025 | 2,45 | 2,53 | 2,45 | 2,51 | 2,34% | 5.600,00 |
| 10.02.2025 | 2,43 | 2,49 | 2,38 | 2,46 | 1,03% | 2.000,00 |
| 07.02.2025 | 2,39 | 2,45 | 2,36 | 2,43 | 1,78% | 1.000,00 |
| 06.02.2025 | 2,40 | 2,41 | 2,37 | 2,39 | -0,42% | 2.400,00 |
| 05.02.2025 | 2,39 | 2,41 | 2,36 | 2,40 | 0,42% | 338,00 |
| 04.02.2025 | 2,43 | 2,44 | 2,34 | 2,39 | -1,65% | 5.200,00 |
| 03.02.2025 | 2,42 | 2,45 | 2,35 | 2,43 | -1,92% | 7.892,00 |
| 31.01.2025 | 2,47 | 2,54 | 2,44 | 2,48 | 0,30% | 9.775,00 |
| 30.01.2025 | 2,41 | 2,49 | 2,40 | 2,47 | 2,39% | 200,00 |
| 29.01.2025 | 2,42 | 2,43 | 2,37 | 2,41 | -0,31% | 200,00 |
| 28.01.2025 | 2,41 | 2,45 | 2,33 | 2,42 | 0,52% | 4.200,00 |
| 27.01.2025 | 2,31 | 2,44 | 2,31 | 2,41 | 3,78% | 2.940,00 |
| 24.01.2025 | 2,31 | 2,38 | 2,29 | 2,32 | 0,32% | 4.250,00 |
| 23.01.2025 | 2,25 | 2,31 | 2,23 | 2,31 | 3,01% | 8.000,00 |
| 22.01.2025 | 2,18 | 2,26 | 2,18 | 2,24 | 2,63% | 3.000,00 |