17,050€
-0,87%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,10 | 17,10 | 16,50 | 17,10 | -0,58% | 1.687,00 |
| 24.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 23.04.2025 | 17,30 | 17,30 | 17,10 | 17,30 | 0,00% | 2.357,00 |
| 22.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 400,00 |
| 17.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.04.2025 | 17,20 | 17,20 | 17,00 | 17,10 | 0,59% | 930,00 |
| 15.04.2025 | 17,10 | 17,10 | 16,80 | 17,00 | 0,00% | 24,00 |
| 14.04.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 779,00 |
| 11.04.2025 | 16,90 | 16,90 | 16,50 | 16,70 | -2,91% | 1.395,00 |
| 10.04.2025 | 17,00 | 17,20 | 16,90 | 17,20 | 0,00% | 1.063,00 |
| 09.04.2025 | 17,10 | 17,20 | 17,00 | 17,20 | 1,18% | 538,00 |
| 08.04.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -1,16% | 1.589,00 |
| 07.04.2025 | 17,40 | 17,40 | 16,10 | 17,20 | -2,27% | 4.376,00 |
| 04.04.2025 | 17,80 | 17,80 | 17,40 | 17,60 | -2,76% | 730,00 |
| 03.04.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -1,09% | 544,00 |
| 02.04.2025 | 18,40 | 18,40 | 18,20 | 18,30 | -1,08% | 1.266,00 |
| 01.04.2025 | 18,60 | 18,60 | 18,20 | 18,50 | 1,09% | 1.162,00 |
| 31.03.2025 | 18,00 | 18,30 | 18,00 | 18,30 | -0,54% | 1.767,00 |
| 28.03.2025 | 18,00 | 18,50 | 18,00 | 18,40 | 0,00% | 2.603,00 |
| 27.03.2025 | 18,30 | 18,60 | 18,30 | 18,40 | 0,55% | 620,00 |
| 26.03.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 1,67% | 2.054,00 |
| 25.03.2025 | 17,80 | 18,20 | 17,70 | 18,00 | 2,27% | 1.637,00 |
| 24.03.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | 3,00 |
| 21.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 20.03.2025 | 17,20 | 17,40 | 16,90 | 17,40 | -0,57% | 1.587,00 |
| 19.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 18.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 0,00% | 1.733,00 |
| 17.03.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | 1.758,00 |
| 14.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 181,00 |
| 13.03.2025 | 17,10 | 17,30 | 17,10 | 17,20 | -1,15% | 606,00 |
| 12.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | -0,57% | 460,00 |
| 11.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 10.03.2025 | 17,60 | 17,70 | 17,40 | 17,60 | -2,22% | 2.044,00 |
| 07.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.03.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,69% | 524,00 |
| 05.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 339,00 |
| 04.03.2025 | 17,50 | 17,50 | 17,10 | 17,40 | -1,69% | 739,00 |
| 03.03.2025 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | 47,00 |
| 28.02.2025 | 17,90 | 17,90 | 17,70 | 17,80 | -1,66% | 2.054,00 |
| 27.02.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -2,16% | 544,00 |
| 26.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 288,00 |
| 25.02.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | 100,00 |
| 24.02.2025 | 18,50 | 18,60 | 18,30 | 18,30 | -0,54% | 243,00 |
| 21.02.2025 | 18,20 | 18,40 | 18,00 | 18,40 | -0,54% | 2.097,00 |
| 20.02.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 7,00 |
| 19.02.2025 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | 300,00 |
| 18.02.2025 | 18,70 | 18,70 | 18,30 | 18,50 | -1,60% | 998,00 |
| 17.02.2025 | 18,90 | 18,90 | 18,70 | 18,80 | -0,53% | 575,00 |
| 14.02.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | 2.058,00 |
| 13.02.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 3,83% | 1.147,00 |
| 12.02.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | 135,00 |
| 11.02.2025 | 18,20 | 18,30 | 18,00 | 18,30 | 1,10% | 2.660,00 |
| 10.02.2025 | 18,00 | 18,20 | 17,80 | 18,10 | 1,12% | 2.956,00 |
| 07.02.2025 | 18,20 | 18,30 | 17,90 | 17,90 | -1,65% | 3.573,00 |
| 06.02.2025 | 17,80 | 18,30 | 17,80 | 18,20 | 4,00% | 4.748,00 |
| 05.02.2025 | 17,30 | 17,50 | 17,20 | 17,50 | 0,00% | 2.091,00 |
| 04.02.2025 | 16,70 | 18,00 | 16,70 | 17,50 | 5,42% | 6.078,00 |
| 03.02.2025 | 16,80 | 16,80 | 16,40 | 16,60 | 0,00% | 1.104,00 |
| 31.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | 718,00 |
| 30.01.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,62% | 1.150,00 |
| 29.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 28.01.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | 305,00 |
| 27.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 300,00 |
| 24.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | 62,00 |
| 23.01.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,00% | 1.516,00 |
| 22.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 21.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 20.01.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 1.008,00 |
| 17.01.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 1,94% | 2.148,00 |
| 16.01.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 0,65% | 773,00 |
| 15.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 757,00 |
| 14.01.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -1,29% | 323,00 |
| 13.01.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | 1.060,00 |
| 10.01.2025 | 15,60 | 15,60 | 15,30 | 15,50 | -1,90% | 1.433,00 |
| 09.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 08.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.01.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,64% | 102,00 |
| 06.01.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -2,48% | 1.679,00 |
| 03.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 8,00 |
| 02.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 8,00 |
| 30.12.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 0,63% | 3.729,00 |
| 27.12.2024 | 15,80 | 15,80 | 15,60 | 15,80 | 0,00% | 644,00 |
| 23.12.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 112,00 |
| 20.12.2024 | 15,60 | 15,70 | 15,50 | 15,70 | -1,26% | 1.509,00 |
| 19.12.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | 1.552,00 |
| 18.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 17.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 300,00 |
| 16.12.2024 | 16,40 | 16,40 | 16,10 | 16,10 | -0,62% | 250,00 |
| 13.12.2024 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | 60,00 |
| 12.12.2024 | 16,30 | 16,40 | 16,10 | 16,20 | 0,62% | 1.831,00 |
| 11.12.2024 | 15,80 | 16,30 | 15,80 | 16,10 | 0,63% | 990,00 |
| 10.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.12.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 32,00 |
| 06.12.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 69,00 |
| 05.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 03.12.2024 | 16,00 | 16,30 | 16,00 | 16,00 | 0,63% | 1.247,00 |
| 02.12.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | 4,00 |
| 29.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 462,00 |
| 28.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |