1,348€
2,86%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -2,06% | - |
| 29.04.2026 | 1,31 | 1,43 | 1,30 | 1,34 | 1,33% | 1,00 |
| 28.04.2026 | 1,50 | 1,53 | 1,21 | 1,32 | -7,21% | 6.101,00 |
| 27.04.2026 | 1,43 | 1,46 | 1,39 | 1,42 | -5,32% | 200,00 |
| 24.04.2026 | 1,54 | 1,56 | 1,48 | 1,50 | 2,21% | - |
| 23.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,51% | - |
| 22.04.2026 | 1,42 | 1,55 | 1,42 | 1,48 | -0,17% | 2.600,00 |
| 21.04.2026 | 1,50 | 1,51 | 1,42 | 1,48 | 10,86% | 25,00 |
| 20.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -0,37% | - |
| 17.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,37% | - |
| 16.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 3,49% | - |
| 15.04.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -0,77% | - |
| 14.04.2026 | 1,34 | 1,36 | 1,29 | 1,30 | -1,70% | 301,00 |
| 13.04.2026 | 1,35 | 1,37 | 1,31 | 1,32 | -3,47% | 1,00 |
| 10.04.2026 | 1,31 | 1,39 | 1,29 | 1,37 | 2,81% | 12.001,00 |
| 09.04.2026 | 1,38 | 1,41 | 1,32 | 1,33 | -2,74% | 1.112,00 |
| 08.04.2026 | 1,30 | 1,42 | 1,30 | 1,37 | -2,49% | - |
| 07.04.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 4,00% | - |
| 02.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -6,83% | - |
| 01.04.2026 | 1,38 | 1,52 | 1,37 | 1,45 | 9,19% | 2.400,00 |
| 31.03.2026 | 1,22 | 1,37 | 1,22 | 1,33 | 5,40% | 2.000,00 |
| 30.03.2026 | 1,30 | 1,32 | 1,22 | 1,26 | -4,04% | 7.705,00 |
| 27.03.2026 | 1,35 | 1,38 | 1,27 | 1,31 | -3,17% | 528,00 |
| 26.03.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -1,74% | - |
| 25.03.2026 | 1,37 | 1,38 | 1,31 | 1,38 | 1,25% | 3.200,00 |
| 24.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 23.03.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -2,20% | 2.800,00 |
| 20.03.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -1,54% | 8.400,00 |
| 19.03.2026 | 1,42 | 1,44 | 1,41 | 1,43 | -7,44% | 1,00 |
| 18.03.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 6,92% | - |
| 17.03.2026 | 1,45 | 1,45 | 1,44 | 1,45 | -0,82% | - |
| 16.03.2026 | 1,43 | 1,51 | 1,38 | 1,46 | 4,97% | 10.949,00 |
| 13.03.2026 | 1,38 | 1,47 | 1,38 | 1,39 | -7,58% | 4.999,00 |
| 12.03.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -9,13% | - |
| 11.03.2026 | 1,65 | 1,66 | 1,65 | 1,65 | 25,02% | - |
| 10.03.2026 | 1,64 | 1,74 | 1,31 | 1,32 | -23,92% | 7.802,00 |
| 09.03.2026 | 1,79 | 1,80 | 1,70 | 1,74 | -2,03% | 1,00 |
| 06.03.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,11% | - |
| 05.03.2026 | 1,77 | 1,85 | 1,75 | 1,78 | 1,14% | - |
| 04.03.2026 | 1,74 | 1,77 | 1,73 | 1,76 | -5,23% | 514,00 |
| 03.03.2026 | 1,84 | 1,89 | 1,83 | 1,85 | 0,00% | - |
| 02.03.2026 | 1,86 | 1,87 | 1,85 | 1,85 | 2,43% | - |
| 27.02.2026 | 1,80 | 1,84 | 1,80 | 1,81 | -1,47% | - |
| 26.02.2026 | 1,84 | 1,84 | 1,83 | 1,84 | 0,22% | - |
| 25.02.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -0,92% | - |
| 24.02.2026 | 1,85 | 1,86 | 1,85 | 1,85 | 0,16% | - |
| 23.02.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,38% | 940,00 |
| 20.02.2026 | 1,88 | 1,88 | 1,83 | 1,85 | -0,48% | 16.145,00 |
| 19.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,64% | - |
| 18.02.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 1,01% | - |
| 17.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,11% | - |
| 16.02.2026 | 1,94 | 1,96 | 1,87 | 1,87 | -0,74% | 4.603,00 |
| 13.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 12.02.2026 | 1,92 | 1,93 | 1,88 | 1,89 | -3,23% | - |
| 11.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,59% | - |
| 10.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,25% | - |
| 09.02.2026 | 1,99 | 1,99 | 1,98 | 1,99 | 0,84% | - |
| 06.02.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -0,93% | - |
| 05.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,38% | - |
| 04.02.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 1,84% | - |
| 03.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,82% | - |
| 02.02.2026 | 1,91 | 1,94 | 1,90 | 1,93 | 1,21% | - |
| 30.01.2026 | 1,92 | 1,92 | 1,89 | 1,90 | 0,69% | 1.500,00 |
| 29.01.2026 | 1,91 | 1,91 | 1,87 | 1,89 | 1,29% | - |
| 28.01.2026 | 1,87 | 1,87 | 1,85 | 1,87 | -1,43% | - |
| 27.01.2026 | 1,91 | 1,91 | 1,89 | 1,89 | 0,11% | - |
| 26.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,59% | - |
| 23.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,21% | - |
| 22.01.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -0,95% | - |
| 21.01.2026 | 1,89 | 1,90 | 1,89 | 1,89 | 0,05% | - |
| 20.01.2026 | 1,89 | 1,92 | 1,87 | 1,89 | -1,36% | 585,00 |
| 19.01.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 1,16% | 1.000,00 |
| 16.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,43% | - |
| 15.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,39% | - |
| 14.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,39% | - |
| 13.01.2026 | 1,92 | 1,93 | 1,91 | 1,92 | 0,42% | 3,00 |
| 12.01.2026 | 1,92 | 1,92 | 1,91 | 1,92 | -0,83% | - |
| 09.01.2026 | 1,93 | 1,93 | 1,89 | 1,93 | 0,78% | - |
| 08.01.2026 | 1,90 | 1,95 | 1,89 | 1,92 | -0,26% | 5.925,00 |
| 07.01.2026 | 1,93 | 1,95 | 1,90 | 1,92 | -0,10% | 19.270,00 |
| 06.01.2026 | 1,92 | 1,93 | 1,90 | 1,92 | 1,96% | 1.000,00 |
| 05.01.2026 | 1,84 | 1,92 | 1,84 | 1,89 | 8,08% | 5.250,00 |
| 02.01.2026 | 1,73 | 1,77 | 1,72 | 1,75 | 0,17% | 5.002,00 |
| 30.12.2025 | 1,76 | 1,78 | 1,73 | 1,74 | -1,64% | 1.001,00 |
| 29.12.2025 | 1,79 | 1,80 | 1,71 | 1,77 | 1,55% | 19.118,00 |
| 23.12.2025 | 1,72 | 1,75 | 1,70 | 1,74 | 1,34% | - |
| 22.12.2025 | 1,74 | 1,76 | 1,72 | 1,72 | -0,23% | 1.000,00 |
| 19.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,12% | - |
| 18.12.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,99% | - |
| 17.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,96% | - |
| 16.12.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -0,06% | - |
| 15.12.2025 | 1,84 | 1,84 | 1,75 | 1,78 | -1,39% | 920,00 |
| 12.12.2025 | 1,80 | 1,86 | 1,76 | 1,80 | -0,99% | 12.724,00 |
| 11.12.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,05% | - |
| 10.12.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -2,83% | - |
| 09.12.2025 | 1,85 | 1,87 | 1,79 | 1,87 | 0,92% | 1.601,00 |
| 08.12.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 1,53% | - |
| 05.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,45% | - |
| 04.12.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,43% | - |
| 03.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,13% | - |