1,979€
-0,05%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,98 | 2,00 | 1,96 | 1,98 | 0,00% | 11.500,00 |
| 28.08.2025 | 1,95 | 2,00 | 1,94 | 1,98 | 1,75% | 6.400,00 |
| 27.08.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -2,70% | 5.504,00 |
| 26.08.2025 | 2,01 | 2,01 | 1,97 | 2,00 | -0,50% | 42.722,00 |
| 25.08.2025 | 1,99 | 2,01 | 1,96 | 2,01 | 1,13% | 25.785,00 |
| 22.08.2025 | 2,01 | 2,04 | 1,98 | 1,99 | -1,24% | 7.727,00 |
| 21.08.2025 | 1,98 | 2,03 | 1,98 | 2,01 | 1,69% | 13.752,00 |
| 20.08.2025 | 1,96 | 1,99 | 1,94 | 1,98 | 1,23% | 1.025,00 |
| 19.08.2025 | 1,96 | 1,98 | 1,93 | 1,96 | -0,26% | 1.075,00 |
| 18.08.2025 | 1,97 | 1,98 | 1,93 | 1,96 | -0,58% | 7.200,00 |
| 15.08.2025 | 1,99 | 2,03 | 1,94 | 1,97 | -0,81% | 56.363,00 |
| 14.08.2025 | 1,99 | 2,00 | 1,96 | 1,99 | -0,38% | 23.803,00 |
| 13.08.2025 | 1,95 | 2,03 | 1,93 | 2,00 | 2,15% | 7.720,00 |
| 12.08.2025 | 1,99 | 1,99 | 1,94 | 1,95 | -1,41% | 2.100,00 |
| 11.08.2025 | 1,97 | 2,00 | 1,91 | 1,98 | 0,58% | 3.161,00 |
| 08.08.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -1,35% | 16.185,00 |
| 07.08.2025 | 1,95 | 2,03 | 1,93 | 2,00 | 2,44% | 300,00 |
| 06.08.2025 | 1,94 | 2,01 | 1,93 | 1,95 | 0,72% | 30.780,00 |
| 05.08.2025 | 1,95 | 1,99 | 1,91 | 1,94 | -0,82% | 7.800,00 |
| 04.08.2025 | 2,00 | 2,01 | 1,95 | 1,95 | -2,33% | 7.231,00 |
| 01.08.2025 | 2,01 | 2,04 | 1,88 | 2,00 | -0,22% | 2.570,00 |
| 31.07.2025 | 2,00 | 2,05 | 1,97 | 2,00 | 0,28% | 500,00 |
| 30.07.2025 | 1,98 | 2,06 | 1,93 | 2,00 | 1,11% | 1.885,00 |
| 29.07.2025 | 2,06 | 2,06 | 1,95 | 1,97 | -3,80% | 201,00 |
| 28.07.2025 | 2,02 | 2,11 | 2,02 | 2,05 | 1,61% | 12.213,00 |
| 25.07.2025 | 1,95 | 2,04 | 1,94 | 2,02 | 3,96% | 10.521,00 |
| 24.07.2025 | 1,99 | 2,03 | 1,92 | 1,94 | -2,12% | 500,00 |
| 23.07.2025 | 1,93 | 1,99 | 1,91 | 1,99 | 2,74% | 11.070,00 |
| 22.07.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,31% | 200,00 |
| 21.07.2025 | 1,93 | 1,97 | 1,88 | 1,93 | -0,31% | 5.880,00 |
| 18.07.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -1,02% | 2.928,00 |
| 17.07.2025 | 1,96 | 1,96 | 1,92 | 1,95 | -0,15% | - |
| 16.07.2025 | 2,02 | 2,02 | 1,95 | 1,96 | -3,60% | 6.402,00 |
| 15.07.2025 | 1,98 | 2,03 | 1,95 | 2,03 | 2,37% | 3.156,00 |
| 14.07.2025 | 2,02 | 2,04 | 1,94 | 1,98 | -3,01% | 26.762,00 |
| 11.07.2025 | 2,11 | 2,14 | 2,03 | 2,04 | -2,97% | 2.438,00 |
| 10.07.2025 | 2,14 | 2,15 | 2,09 | 2,11 | -1,86% | 4.622,00 |
| 09.07.2025 | 2,15 | 2,19 | 2,10 | 2,15 | -0,23% | 11.000,00 |
| 08.07.2025 | 2,24 | 2,24 | 2,12 | 2,15 | -2,27% | 14.023,00 |
| 07.07.2025 | 2,21 | 2,22 | 2,06 | 2,20 | -0,23% | 73.688,00 |
| 04.07.2025 | 2,06 | 2,24 | 2,02 | 2,21 | 6,91% | 44.247,00 |
| 03.07.2025 | 2,05 | 2,08 | 2,01 | 2,06 | 1,10% | 7.651,00 |
| 02.07.2025 | 2,04 | 2,06 | 1,96 | 2,04 | -0,49% | - |
| 01.07.2025 | 2,02 | 2,10 | 0,00 | 2,05 | 1,74% | 2.000,00 |
| 30.06.2025 | 1,93 | 2,02 | 1,91 | 2,02 | 4,19% | - |
| 27.06.2025 | 1,93 | 1,95 | 1,88 | 1,93 | 0,21% | - |
| 26.06.2025 | 1,92 | 1,94 | 1,89 | 1,93 | 0,52% | - |
| 25.06.2025 | 1,92 | 1,94 | 1,88 | 1,92 | -0,41% | - |
| 24.06.2025 | 1,92 | 1,94 | 1,86 | 1,93 | 1,21% | 27.800,00 |
| 23.06.2025 | 1,90 | 1,92 | 1,85 | 1,91 | 0,21% | 460,00 |
| 20.06.2025 | 1,87 | 1,93 | 1,80 | 1,90 | 2,48% | 2.000,00 |
| 19.06.2025 | 1,88 | 1,88 | 1,82 | 1,86 | -1,07% | - |
| 18.06.2025 | 1,88 | 1,89 | 1,83 | 1,88 | 0,05% | - |
| 17.06.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,37% | 1.000,00 |
| 16.06.2025 | 1,86 | 1,92 | 1,85 | 1,87 | 0,54% | - |
| 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 |