19,850€
-0,75%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 177,00 |
| 19.06.2025 | 17,90 | 18,20 | 17,90 | 18,10 | 0,00% | 14,00 |
| 18.06.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 7,00 |
| 17.06.2025 | 18,40 | 18,40 | 18,10 | 18,20 | 0,00% | 229,00 |
| 16.06.2025 | 18,20 | 18,20 | 18,00 | 18,20 | 1,11% | 1.455,00 |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 66,00 |
| 12.06.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | 256,00 |
| 11.06.2025 | 17,70 | 18,00 | 17,70 | 17,90 | 1,70% | 321,00 |
| 10.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.06.2025 | 17,50 | 17,70 | 17,50 | 17,60 | 0,00% | 237,00 |
| 06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.06.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | 2,00 |
| 04.06.2025 | 17,80 | 17,80 | 17,60 | 17,80 | 0,56% | 994,00 |
| 03.06.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 1,14% | 1.401,00 |
| 02.06.2025 | 18,20 | 18,20 | 17,50 | 17,50 | -1,69% | 1.499,00 |
| 30.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 29.05.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | 159,00 |
| 28.05.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,13% | 3.195,00 |
| 27.05.2025 | 17,40 | 18,10 | 17,40 | 17,70 | 2,31% | 7.471,00 |
| 26.05.2025 | 17,20 | 17,70 | 17,10 | 17,30 | 0,00% | 2.854,00 |
| 23.05.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 0,58% | 179,00 |
| 22.05.2025 | 17,10 | 17,30 | 17,10 | 17,20 | 0,00% | 271,00 |
| 21.05.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 12,00 |
| 20.05.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,71% | 1.214,00 |
| 19.05.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | 332,00 |
| 16.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 15.05.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 0,59% | 917,00 |
| 14.05.2025 | 16,90 | 17,10 | 16,90 | 17,00 | 4,94% | 1.523,00 |
| 13.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 12.05.2025 | 16,20 | 16,30 | 16,20 | 16,20 | -0,61% | 183,00 |
| 09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 100,00 |
| 08.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -1,23% | 1.176,00 |
| 06.05.2025 | 16,30 | 16,30 | 16,20 | 16,30 | -0,61% | 1.368,00 |
| 05.05.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | 810,00 |
| 02.05.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | 591,00 |
| 30.04.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 103,00 |
| 29.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 861,00 |
| 28.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -1,75% | 540,00 |
| 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 |