17,550€
0,29%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,30 | 17,60 | 17,30 | 17,50 | 2,34% | 1.581,00 |
| 04.03.2026 | 17,20 | 17,40 | 16,90 | 17,10 | -2,84% | 1.967,00 |
| 03.03.2026 | 17,40 | 17,70 | 17,40 | 17,60 | -0,56% | 61,00 |
| 02.03.2026 | 17,50 | 17,90 | 17,50 | 17,70 | -1,12% | 1.955,00 |
| 27.02.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 1,70% | 61,00 |
| 26.02.2026 | 17,60 | 17,80 | 17,60 | 17,60 | -1,12% | 557,00 |
| 25.02.2026 | 17,70 | 17,90 | 17,70 | 17,80 | -0,56% | 4.324,00 |
| 24.02.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -1,10% | 1.375,00 |
| 23.02.2026 | 18,20 | 18,20 | 17,80 | 18,10 | 0,56% | 404,00 |
| 20.02.2026 | 18,00 | 18,00 | 17,90 | 18,00 | 0,56% | 578,00 |
| 19.02.2026 | 17,90 | 17,90 | 17,80 | 17,90 | -0,56% | 264,00 |
| 18.02.2026 | 18,10 | 18,40 | 17,90 | 18,00 | -1,64% | 763,00 |
| 17.02.2026 | 18,40 | 18,40 | 18,20 | 18,30 | -0,54% | 833,00 |
| 16.02.2026 | 18,20 | 18,50 | 18,20 | 18,40 | 1,66% | 1.862,00 |
| 13.02.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | 65,00 |
| 12.02.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | 2.054,00 |
| 11.02.2026 | 18,00 | 18,10 | 17,90 | 18,10 | -0,55% | 905,00 |
| 10.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.02.2026 | 18,10 | 18,20 | 18,00 | 18,20 | 1,11% | 506,00 |
| 06.02.2026 | 17,90 | 18,00 | 17,80 | 18,00 | -0,55% | 463,00 |
| 05.02.2026 | 18,30 | 18,30 | 17,90 | 18,10 | -0,55% | 4.437,00 |
| 04.02.2026 | 18,00 | 18,40 | 18,00 | 18,20 | -0,55% | 803,00 |
| 03.02.2026 | 17,90 | 18,30 | 17,50 | 18,30 | 0,00% | 1.170,00 |
| 02.02.2026 | 18,80 | 18,80 | 17,50 | 18,30 | -2,14% | 3.718,00 |
| 30.01.2026 | 18,50 | 18,70 | 18,50 | 18,70 | 2,75% | 274,00 |
| 29.01.2026 | 18,50 | 18,50 | 18,10 | 18,20 | -2,15% | 1.225,00 |
| 28.01.2026 | 18,10 | 18,60 | 18,10 | 18,60 | 0,54% | 1.820,00 |
| 27.01.2026 | 17,80 | 18,50 | 17,80 | 18,50 | 2,78% | 3.540,00 |
| 26.01.2026 | 18,00 | 18,50 | 17,90 | 18,00 | -1,64% | 2.490,00 |
| 23.01.2026 | 18,70 | 18,70 | 18,10 | 18,30 | 0,00% | 1.634,00 |
| 22.01.2026 | 19,10 | 19,10 | 18,30 | 18,30 | -2,66% | 1.101,00 |
| 21.01.2026 | 18,60 | 19,00 | 18,50 | 18,80 | 0,53% | 1.573,00 |
| 20.01.2026 | 18,90 | 19,00 | 18,60 | 18,70 | -2,09% | 694,00 |
| 19.01.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | 120,00 |
| 16.01.2026 | 18,70 | 19,20 | 18,70 | 19,20 | 4,35% | 1.516,00 |
| 15.01.2026 | 18,60 | 18,70 | 18,40 | 18,40 | 0,00% | 1.379,00 |
| 14.01.2026 | 18,10 | 18,40 | 18,10 | 18,40 | -0,54% | 1.051,00 |
| 13.01.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 1,65% | 2.427,00 |
| 12.01.2026 | 16,80 | 18,30 | 16,80 | 18,20 | 5,81% | 6.376,00 |
| 09.01.2026 | 17,10 | 17,20 | 16,80 | 17,20 | 1,78% | 275,00 |
| 08.01.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 0,00% | 782,00 |
| 07.01.2026 | 16,70 | 17,20 | 16,60 | 16,90 | -2,31% | 3.391,00 |
| 06.01.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 2,98% | 3,00 |
| 05.01.2026 | 17,10 | 17,30 | 16,70 | 16,80 | -2,89% | 5.148,00 |
| 02.01.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 38,00 |
| 30.12.2025 | 17,00 | 17,60 | 17,00 | 17,30 | 2,37% | 2.529,00 |
| 29.12.2025 | 17,10 | 17,30 | 16,70 | 16,90 | -3,43% | 4.850,00 |
| 23.12.2025 | 18,40 | 18,40 | 17,30 | 17,50 | -3,31% | 1.860,00 |
| 22.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 230,00 |
| 19.12.2025 | 18,40 | 18,40 | 17,90 | 18,20 | 0,00% | 1.342,00 |
| 18.12.2025 | 18,00 | 19,10 | 17,60 | 18,20 | 1,11% | 7.870,00 |
| 17.12.2025 | 18,00 | 18,30 | 18,00 | 18,00 | -1,10% | 125,00 |
| 16.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 15.12.2025 | 18,50 | 18,50 | 18,10 | 18,20 | 0,00% | 253,00 |
| 12.12.2025 | 18,40 | 18,50 | 18,20 | 18,20 | -1,09% | 1.819,00 |
| 11.12.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | 34,00 |
| 10.12.2025 | 18,40 | 18,50 | 18,30 | 18,40 | 0,00% | 287,00 |
| 09.12.2025 | 18,40 | 18,50 | 18,30 | 18,40 | 0,00% | 463,00 |
| 08.12.2025 | 18,40 | 18,50 | 18,40 | 18,40 | 0,00% | 1.364,00 |
| 05.12.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | 112,00 |
| 04.12.2025 | 18,40 | 18,50 | 18,40 | 18,40 | -0,54% | 744,00 |
| 03.12.2025 | 18,50 | 18,50 | 18,40 | 18,50 | -1,07% | 638,00 |
| 02.12.2025 | 18,70 | 18,80 | 18,70 | 18,70 | -0,53% | 321,00 |
| 01.12.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 27,00 |
| 28.11.2025 | 19,20 | 19,20 | 18,50 | 18,80 | -3,59% | 1.824,00 |
| 27.11.2025 | 19,10 | 23,40 | 19,10 | 19,50 | 3,17% | 8.029,00 |
| 26.11.2025 | 18,80 | 19,10 | 18,80 | 18,90 | -0,53% | 525,00 |
| 25.11.2025 | 19,00 | 19,00 | 18,90 | 19,00 | -0,52% | 52,00 |
| 24.11.2025 | 19,10 | 19,10 | 18,80 | 19,10 | 0,53% | 673,00 |
| 21.11.2025 | 19,00 | 19,10 | 18,70 | 19,00 | -2,06% | 3.542,00 |
| 20.11.2025 | 19,10 | 19,50 | 19,10 | 19,40 | -0,51% | 1.270,00 |
| 19.11.2025 | 19,50 | 19,50 | 19,30 | 19,50 | -0,51% | 240,00 |
| 18.11.2025 | 19,50 | 19,70 | 19,50 | 19,60 | -0,51% | 532,00 |
| 17.11.2025 | 19,90 | 19,90 | 19,60 | 19,70 | -0,51% | 526,00 |
| 14.11.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,50% | 1.098,00 |
| 13.11.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 1.103,00 |
| 12.11.2025 | 19,70 | 20,00 | 19,70 | 19,90 | 0,51% | 238,00 |
| 11.11.2025 | 19,80 | 19,80 | 19,70 | 19,80 | 0,00% | 563,00 |
| 10.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 30,00 |
| 07.11.2025 | 19,80 | 19,80 | 19,70 | 19,80 | 0,00% | 123,00 |
| 06.11.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | 107,00 |
| 05.11.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | 46,00 |
| 04.11.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | 72,00 |
| 03.11.2025 | 19,80 | 20,20 | 19,70 | 20,20 | 2,02% | 2.124,00 |
| 31.10.2025 | 20,00 | 20,00 | 19,50 | 19,80 | -0,50% | 1.824,00 |
| 30.10.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -1,49% | 332,00 |
| 29.10.2025 | 20,40 | 20,60 | 19,90 | 20,20 | 0,00% | 7.060,00 |
| 28.10.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 1.576,00 |
| 27.10.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | 3.001,00 |
| 24.10.2025 | 19,50 | 19,80 | 19,50 | 19,70 | 0,51% | 357,00 |
| 23.10.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | 33,00 |
| 22.10.2025 | 19,90 | 19,90 | 19,60 | 19,80 | -1,00% | 361,00 |
| 21.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 47,00 |
| 20.10.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 1,51% | 543,00 |
| 17.10.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 120,00 |
| 16.10.2025 | 20,20 | 20,20 | 19,80 | 19,90 | -1,49% | 886,00 |
| 15.10.2025 | 20,40 | 20,40 | 19,90 | 20,20 | 0,00% | 2.648,00 |
| 14.10.2025 | 20,40 | 20,40 | 20,00 | 20,20 | -2,88% | 593,00 |
| 13.10.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 642,00 |
| 10.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 658,00 |