19,750€
-0,75%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | 1.180,00 |
| 08.10.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | 1.269,00 |
| 07.10.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | 897,00 |
| 06.10.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | 750,00 |
| 03.10.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 2.387,00 |
| 02.10.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,94% | 4.096,00 |
| 01.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 5.396,00 |
| 30.09.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 6,00 |
| 29.09.2025 | 20,60 | 21,20 | 20,40 | 21,20 | 2,91% | 8.111,00 |
| 26.09.2025 | 20,00 | 21,00 | 20,00 | 20,60 | 4,04% | 21.121,00 |
| 25.09.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 2,59% | 3.012,00 |
| 24.09.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,52% | 10,00 |
| 23.09.2025 | 19,70 | 19,70 | 18,80 | 19,20 | -1,54% | 4.941,00 |
| 22.09.2025 | 19,50 | 19,50 | 19,10 | 19,50 | 0,52% | 695,00 |
| 19.09.2025 | 19,60 | 19,80 | 19,40 | 19,40 | -1,52% | 1.413,00 |
| 18.09.2025 | 19,40 | 19,90 | 19,30 | 19,70 | 3,68% | 1.250,00 |
| 17.09.2025 | 19,20 | 19,50 | 19,00 | 19,00 | -1,04% | 2.650,00 |
| 16.09.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -4,95% | 1.321,00 |
| 15.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 2,00 |
| 12.09.2025 | 20,00 | 20,40 | 20,00 | 20,20 | -0,98% | 3.052,00 |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 247,00 |
| 04.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1.110,00 |
| 03.09.2025 | 20,20 | 20,60 | 20,20 | 20,20 | 1,00% | 4.260,00 |
| 02.09.2025 | 19,90 | 20,20 | 19,80 | 20,00 | 0,50% | 2.402,00 |
| 01.09.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 41,00 |
| 29.08.2025 | 20,00 | 20,40 | 19,90 | 20,00 | -1,96% | 5.848,00 |
| 28.08.2025 | 20,00 | 20,40 | 19,80 | 20,40 | 2,51% | 2.043,00 |
| 27.08.2025 | 19,90 | 20,40 | 19,60 | 19,90 | 1,02% | 6.464,00 |
| 26.08.2025 | 19,30 | 19,80 | 19,30 | 19,70 | 2,60% | 4.060,00 |
| 25.08.2025 | 19,40 | 19,50 | 19,10 | 19,20 | -0,52% | 1.675,00 |
| 22.08.2025 | 19,00 | 19,50 | 19,00 | 19,30 | 2,66% | 2.462,00 |
| 21.08.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,57% | 374,00 |
| 20.08.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | 581,00 |
| 19.08.2025 | 18,50 | 19,30 | 18,50 | 18,90 | 2,72% | 4.853,00 |
| 18.08.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | 320,00 |
| 15.08.2025 | 18,50 | 18,50 | 18,20 | 18,30 | -0,54% | 38,00 |
| 14.08.2025 | 18,30 | 18,50 | 18,20 | 18,40 | 0,00% | 1.303,00 |
| 13.08.2025 | 17,60 | 18,50 | 17,40 | 18,40 | 5,75% | 6.355,00 |
| 12.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 11.08.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | 60,00 |
| 08.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 07.08.2025 | 17,70 | 17,70 | 17,30 | 17,40 | -2,79% | 1.288,00 |
| 06.08.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 0,00% | 1,00 |
| 05.08.2025 | 17,70 | 17,90 | 17,50 | 17,90 | 0,56% | 1.291,00 |
| 04.08.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -0,56% | 664,00 |
| 01.08.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 285,00 |
| 31.07.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 2,89% | 1.826,00 |
| 30.07.2025 | 16,80 | 17,40 | 16,80 | 17,30 | 1,76% | 1.741,00 |
| 29.07.2025 | 17,30 | 17,30 | 16,80 | 17,00 | -1,16% | 1.866,00 |
| 28.07.2025 | 17,00 | 17,30 | 17,00 | 17,20 | 0,00% | 1.269,00 |
| 25.07.2025 | 16,90 | 17,20 | 16,60 | 17,20 | 0,58% | 1.300,00 |
| 24.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 200,00 |
| 23.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | 8,00 |
| 22.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 21.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 477,00 |
| 18.07.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 0,58% | 1.045,00 |
| 17.07.2025 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | 1.024,00 |
| 16.07.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | 680,00 |
| 15.07.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -1,74% | 375,00 |
| 14.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | 1.294,00 |
| 11.07.2025 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | 580,00 |
| 10.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 09.07.2025 | 17,20 | 17,50 | 17,20 | 17,30 | 0,00% | 1.011,00 |
| 08.07.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | 700,00 |
| 07.07.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 1.044,00 |
| 04.07.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | 250,00 |
| 03.07.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -0,57% | 16,00 |
| 02.07.2025 | 17,50 | 17,80 | 17,40 | 17,40 | -1,69% | 802,00 |
| 01.07.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 0,57% | 18,00 |
| 30.06.2025 | 17,10 | 17,90 | 17,10 | 17,60 | -1,68% | 4.337,00 |
| 27.06.2025 | 17,90 | 18,00 | 17,90 | 17,90 | 0,00% | 4.538,00 |
| 26.06.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | 1.086,00 |
| 25.06.2025 | 18,10 | 18,20 | 17,90 | 18,20 | -0,55% | 3.113,00 |
| 24.06.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | 1.794,00 |
| 23.06.2025 | 18,10 | 18,20 | 18,10 | 18,10 | 0,00% | 266,00 |