2,283€
0,11%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 2,28 | 2,30 | 2,23 | 2,29 | 0,22% | - |
| 10.10.2024 | 2,32 | 2,34 | 2,26 | 2,28 | -1,62% | 15.242,00 |
| 09.10.2024 | 2,25 | 2,39 | 2,22 | 2,32 | 3,23% | 6.750,00 |
| 08.10.2024 | 2,24 | 2,29 | 2,12 | 2,25 | 0,22% | 400,00 |
| 07.10.2024 | 2,14 | 2,25 | 2,13 | 2,24 | 4,92% | 11.950,00 |
| 04.10.2024 | 2,02 | 2,19 | 2,02 | 2,14 | 5,67% | 11.430,00 |
| 03.10.2024 | 2,03 | 2,06 | 2,01 | 2,02 | -1,20% | - |
| 02.10.2024 | 2,01 | 2,10 | 2,01 | 2,05 | 1,74% | 1.330,00 |
| 01.10.2024 | 2,02 | 2,08 | 1,99 | 2,01 | -0,20% | 1.017,00 |
| 30.09.2024 | 2,06 | 2,07 | 1,97 | 2,01 | -2,00% | 5.000,00 |
| 27.09.2024 | 1,96 | 2,19 | 1,95 | 2,06 | 5,06% | 13.804,00 |
| 26.09.2024 | 1,97 | 1,99 | 1,94 | 1,96 | -0,31% | 2.450,00 |
| 25.09.2024 | 1,99 | 2,00 | 1,93 | 1,96 | -1,28% | 1.138,00 |
| 24.09.2024 | 2,02 | 2,09 | 1,96 | 1,99 | -1,27% | 3.275,00 |
| 23.09.2024 | 2,01 | 2,07 | 1,95 | 2,01 | 0,32% | 2.000,00 |
| 20.09.2024 | 2,10 | 2,13 | 2,00 | 2,01 | -4,68% | 6.500,00 |
| 19.09.2024 | 2,18 | 2,27 | 2,11 | 2,11 | -3,44% | 14.414,00 |
| 18.09.2024 | 2,01 | 2,21 | 1,92 | 2,18 | 8,70% | 16.900,00 |
| 17.09.2024 | 2,02 | 2,05 | 1,98 | 2,01 | -0,82% | 2.283,00 |
| 16.09.2024 | 2,07 | 2,08 | 1,98 | 2,02 | -2,20% | 19.618,00 |
| 13.09.2024 | 1,97 | 2,13 | 1,94 | 2,07 | 4,76% | 2.500,00 |
| 12.09.2024 | 1,97 | 2,00 | 1,94 | 1,97 | -0,05% | 8.710,00 |
| 11.09.2024 | 1,99 | 2,02 | 1,95 | 1,97 | -0,55% | 250,00 |
| 10.09.2024 | 2,03 | 2,07 | 1,92 | 1,99 | -2,43% | 9.405,00 |
| 09.09.2024 | 2,04 | 2,06 | 1,95 | 2,04 | -0,12% | 7.225,00 |
| 06.09.2024 | 2,06 | 2,19 | 2,02 | 2,04 | -1,09% | 9.150,00 |
| 05.09.2024 | 2,21 | 2,28 | 2,04 | 2,06 | -6,79% | 3.970,00 |
| 04.09.2024 | 2,13 | 2,24 | 2,10 | 2,21 | 2,91% | 4.650,00 |
| 03.09.2024 | 2,18 | 2,21 | 2,15 | 2,15 | -1,60% | 400,00 |
| 02.09.2024 | 2,10 | 2,21 | 1,98 | 2,18 | 3,68% | - |
| 30.08.2024 | 2,21 | 2,24 | 2,06 | 2,11 | -4,54% | 12.585,00 |
| 29.08.2024 | 2,38 | 2,39 | 2,18 | 2,21 | -7,35% | 4.903,00 |
| 28.08.2024 | 2,31 | 2,46 | 2,31 | 2,38 | 3,03% | 4.720,00 |
| 27.08.2024 | 2,25 | 2,34 | 2,20 | 2,31 | 2,67% | 12.416,00 |
| 26.08.2024 | 2,06 | 2,28 | 2,06 | 2,25 | 8,96% | 3.627,00 |
| 23.08.2024 | 2,08 | 2,11 | 2,01 | 2,07 | -0,84% | 4.500,00 |
| 22.08.2024 | 1,92 | 2,09 | 1,92 | 2,08 | 8,35% | 1.390,00 |
| 21.08.2024 | 1,88 | 1,96 | 1,86 | 1,92 | 2,23% | 4.650,00 |
| 20.08.2024 | 1,87 | 1,90 | 1,82 | 1,88 | 0,37% | 500,00 |
| 19.08.2024 | 1,84 | 1,93 | 1,82 | 1,87 | 1,85% | 4.050,00 |
| 16.08.2024 | 1,80 | 1,95 | 1,78 | 1,84 | 2,28% | 12.650,00 |
| 15.08.2024 | 1,78 | 1,88 | 1,75 | 1,80 | 1,12% | 7.310,00 |
| 14.08.2024 | 1,83 | 1,83 | 1,76 | 1,78 | -2,63% | 16.587,00 |
| 13.08.2024 | 1,93 | 1,99 | 1,79 | 1,83 | -5,29% | 16.538,00 |
| 12.08.2024 | 1,98 | 2,01 | 1,91 | 1,93 | -2,36% | 25.900,00 |
| 09.08.2024 | 1,96 | 2,03 | 1,93 | 1,97 | 0,51% | 2.800,00 |
| 08.08.2024 | 2,02 | 2,06 | 1,93 | 1,96 | -2,41% | 2.420,00 |
| 07.08.2024 | 2,08 | 2,10 | 1,97 | 2,01 | -1,80% | 3.150,00 |
| 06.08.2024 | 1,95 | 2,08 | 1,95 | 2,05 | 5,13% | 1.610,00 |
| 05.08.2024 | 2,02 | 2,05 | 1,94 | 1,95 | -3,15% | 5.124,00 |
| 02.08.2024 | 2,11 | 2,18 | 1,96 | 2,01 | -4,35% | 33.112,00 |
| 01.08.2024 | 2,15 | 2,17 | 2,10 | 2,11 | -1,75% | 695,00 |
| 31.07.2024 | 2,10 | 2,21 | 2,10 | 2,14 | 2,15% | 2.650,00 |
| 30.07.2024 | 2,16 | 2,19 | 2,08 | 2,10 | -2,67% | 600,00 |
| 29.07.2024 | 2,20 | 2,25 | 2,11 | 2,16 | -1,82% | 1.000,00 |
| 26.07.2024 | 2,14 | 2,24 | 2,07 | 2,20 | 2,93% | 160,00 |
| 25.07.2024 | 2,09 | 2,21 | 2,06 | 2,13 | 1,67% | 3.200,00 |
| 24.07.2024 | 2,10 | 2,17 | 2,06 | 2,10 | -0,24% | - |
| 23.07.2024 | 2,20 | 2,21 | 2,10 | 2,10 | -4,43% | 5.500,00 |
| 22.07.2024 | 2,12 | 2,24 | 2,07 | 2,20 | 3,77% | 1.500,00 |
| 19.07.2024 | 2,31 | 2,34 | 2,09 | 2,12 | -8,42% | 1.720,00 |
| 18.07.2024 | 2,28 | 2,33 | 2,24 | 2,32 | 1,76% | - |
| 17.07.2024 | 2,24 | 2,34 | 2,23 | 2,28 | 1,68% | 1.275,00 |
| 16.07.2024 | 2,24 | 2,29 | 2,21 | 2,24 | 0,11% | - |
| 15.07.2024 | 2,35 | 2,40 | 2,22 | 2,24 | -4,99% | 4.620,00 |
| 12.07.2024 | 2,38 | 2,45 | 2,34 | 2,35 | -0,95% | 800,00 |
| 11.07.2024 | 2,35 | 2,42 | 2,26 | 2,38 | 1,17% | 4.050,00 |
| 10.07.2024 | 2,34 | 2,42 | 2,33 | 2,35 | 0,54% | - |
| 09.07.2024 | 2,34 | 2,43 | 2,29 | 2,34 | -0,32% | - |
| 08.07.2024 | 2,40 | 2,47 | 2,34 | 2,34 | -2,50% | 789,00 |
| 05.07.2024 | 2,40 | 2,48 | 2,30 | 2,40 | -0,21% | 1.100,00 |
| 04.07.2024 | 2,28 | 2,44 | 2,26 | 2,41 | 5,48% | 1.895,00 |
| 03.07.2024 | 2,12 | 2,35 | 2,11 | 2,28 | 7,92% | 3.750,00 |
| 02.07.2024 | 2,12 | 2,16 | 2,09 | 2,12 | 0,00% | 2.800,00 |
| 01.07.2024 | 2,03 | 2,14 | 2,03 | 2,12 | 4,32% | 5.241,00 |
| 28.06.2024 | 2,06 | 2,15 | 1,99 | 2,03 | -1,82% | 20.601,00 |
| 27.06.2024 | 1,95 | 2,08 | 1,93 | 2,07 | 6,28% | 1.820,00 |
| 26.06.2024 | 2,01 | 2,02 | 1,91 | 1,94 | -3,21% | 8.959,00 |
| 25.06.2024 | 2,05 | 2,16 | 1,97 | 2,01 | -1,91% | 3.725,00 |
| 24.06.2024 | 2,03 | 2,06 | 1,97 | 2,05 | 0,57% | 4.210,00 |
| 21.06.2024 | 2,14 | 2,14 | 2,01 | 2,04 | -4,80% | 6.905,00 |
| 20.06.2024 | 2,13 | 2,15 | 2,08 | 2,14 | 0,59% | 6.600,00 |
| 19.06.2024 | 2,18 | 2,20 | 2,07 | 2,13 | -2,63% | 1.200,00 |
| 18.06.2024 | 2,17 | 2,22 | 2,13 | 2,18 | 0,69% | 1.125,00 |
| 17.06.2024 | 2,30 | 2,34 | 2,12 | 2,17 | -5,14% | 2.944,00 |
| 14.06.2024 | 2,31 | 2,38 | 2,23 | 2,29 | -0,76% | 700,00 |
| 13.06.2024 | 2,36 | 2,45 | 2,22 | 2,30 | -2,44% | 13.454,00 |
| 12.06.2024 | 2,40 | 2,52 | 2,36 | 2,36 | -1,46% | 1.850,00 |
| 11.06.2024 | 2,53 | 2,62 | 2,36 | 2,40 | -5,43% | 25.350,00 |
| 10.06.2024 | 2,70 | 2,72 | 2,53 | 2,53 | -6,38% | 3.500,00 |
| 07.06.2024 | 2,63 | 2,76 | 2,62 | 2,71 | 2,95% | 7.008,00 |
| 06.06.2024 | 2,60 | 2,78 | 2,54 | 2,63 | 0,86% | 850,00 |
| 05.06.2024 | 2,72 | 2,82 | 2,56 | 2,61 | -4,23% | 11.700,00 |
| 04.06.2024 | 2,56 | 2,80 | 2,50 | 2,72 | 6,35% | 10.657,00 |
| 03.06.2024 | 2,48 | 2,58 | 2,45 | 2,56 | 3,13% | 14.700,00 |
| 31.05.2024 | 2,54 | 2,54 | 2,41 | 2,48 | -1,98% | 8.235,00 |
| 30.05.2024 | 2,34 | 2,64 | 2,30 | 2,53 | 8,47% | 550,00 |
| 29.05.2024 | 2,58 | 2,62 | 2,23 | 2,33 | -9,51% | 8.195,00 |
| 28.05.2024 | 2,36 | 2,58 | 2,32 | 2,58 | 9,33% | 19.045,00 |
| 27.05.2024 | 2,29 | 2,39 | 2,28 | 2,36 | 3,06% | 11.442,00 |