Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 10,00 |
| 07.07.2026 | 17,90 | 17,90 | 17,40 | 17,45 | -0,85% | 645,00 |
| 06.07.2026 | 17,30 | 17,60 | 17,30 | 17,60 | -0,28% | 300,00 |
| 03.07.2026 | 17,50 | 17,70 | 17,35 | 17,65 | 2,32% | 973,00 |
| 02.07.2026 | 17,15 | 17,25 | 17,15 | 17,25 | -1,15% | 654,00 |
| 01.07.2026 | 17,90 | 17,90 | 17,40 | 17,45 | -1,97% | 1.377,00 |
| 30.06.2026 | 17,60 | 17,85 | 17,60 | 17,80 | 0,00% | 404,00 |
| 29.06.2026 | 18,00 | 18,00 | 17,70 | 17,80 | -0,56% | 128,00 |
| 26.06.2026 | 17,85 | 17,90 | 17,80 | 17,90 | 0,28% | 9,00 |
| 25.06.2026 | 17,90 | 17,95 | 17,85 | 17,85 | 0,56% | 865,00 |
| 24.06.2026 | 18,50 | 18,60 | 17,60 | 17,75 | -11,25% | 14.354,00 |
| 23.06.2026 | 19,70 | 20,00 | 19,35 | 20,00 | 1,01% | 3.083,00 |
| 22.06.2026 | 19,40 | 20,00 | 19,40 | 19,80 | 3,39% | 3.673,00 |
| 19.06.2026 | 19,30 | 19,30 | 19,15 | 19,15 | 0,26% | 300,00 |
| 18.06.2026 | 19,50 | 19,50 | 18,90 | 19,10 | -1,80% | 1.098,00 |
| 17.06.2026 | 19,10 | 19,80 | 19,10 | 19,45 | 2,10% | 3.848,00 |
| 16.06.2026 | 19,25 | 19,30 | 19,05 | 19,05 | -0,26% | 991,00 |
| 15.06.2026 | 19,45 | 19,45 | 18,95 | 19,10 | 0,00% | 1.224,00 |
| 12.06.2026 | 19,45 | 19,80 | 19,00 | 19,10 | -1,04% | 1.066,00 |
| 11.06.2026 | 19,45 | 19,55 | 19,30 | 19,30 | 0,26% | 946,00 |
| 10.06.2026 | 18,75 | 19,45 | 18,75 | 19,25 | 1,05% | 1.491,00 |
| 09.06.2026 | 19,20 | 19,20 | 18,95 | 19,05 | -1,55% | 2.722,00 |
| 08.06.2026 | 19,30 | 19,50 | 19,30 | 19,35 | 0,78% | 1.863,00 |
| 05.06.2026 | 19,20 | 19,30 | 18,95 | 19,20 | 0,00% | 700,00 |
| 04.06.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 0,79% | 448,00 |
| 03.06.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,55% | 82,00 |
| 02.06.2026 | 19,45 | 19,45 | 19,35 | 19,35 | 0,00% | 205,00 |
| 01.06.2026 | 19,60 | 19,60 | 19,35 | 19,35 | 0,52% | 77,00 |
| 29.05.2026 | 19,20 | 19,25 | 19,20 | 19,25 | 1,58% | 524,00 |
| 28.05.2026 | 19,35 | 19,35 | 18,90 | 18,95 | -3,32% | 2.012,00 |
| 27.05.2026 | 19,65 | 19,65 | 19,60 | 19,60 | 0,00% | 39,00 |
| 26.05.2026 | 19,80 | 19,80 | 19,60 | 19,60 | -0,51% | 2.584,00 |
| 25.05.2026 | 19,70 | 19,80 | 19,70 | 19,70 | 1,29% | 673,00 |
| 22.05.2026 | 19,75 | 19,75 | 19,35 | 19,45 | -0,51% | 849,00 |
| 21.05.2026 | 19,55 | 19,65 | 19,55 | 19,55 | 0,00% | 533,00 |
| 20.05.2026 | 19,85 | 19,85 | 19,50 | 19,55 | 0,51% | 302,00 |
| 19.05.2026 | 20,00 | 20,00 | 19,45 | 19,45 | -2,02% | 3.585,00 |
| 18.05.2026 | 20,10 | 20,40 | 19,85 | 19,85 | -1,24% | 2.172,00 |
| 15.05.2026 | 20,90 | 20,90 | 19,90 | 20,10 | 0,50% | 2.739,00 |
| 14.05.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 1,01% | 197,00 |
| 13.05.2026 | 19,50 | 19,95 | 19,50 | 19,80 | 0,00% | 854,00 |
| 12.05.2026 | 19,70 | 20,00 | 19,70 | 19,80 | -1,00% | 1.764,00 |
| 11.05.2026 | 19,25 | 20,00 | 19,25 | 20,00 | 4,44% | 2.013,00 |
| 08.05.2026 | 19,30 | 19,30 | 19,15 | 19,15 | -0,26% | 418,00 |
| 07.05.2026 | 18,80 | 19,35 | 18,80 | 19,20 | 2,40% | 4.757,00 |
| 06.05.2026 | 18,85 | 18,85 | 18,60 | 18,75 | 0,00% | 84,00 |
| 05.05.2026 | 18,55 | 18,85 | 18,55 | 18,75 | 0,00% | 335,00 |
| 04.05.2026 | 18,85 | 18,85 | 18,60 | 18,75 | 0,54% | 116,00 |
| 30.04.2026 | 18,45 | 18,85 | 18,45 | 18,65 | -0,27% | 595,00 |
| 29.04.2026 | 18,45 | 19,20 | 18,45 | 18,70 | 3,89% | 6.645,00 |
| 28.04.2026 | 17,85 | 18,00 | 17,85 | 18,00 | 0,28% | 518,00 |
| 27.04.2026 | 18,05 | 18,05 | 17,95 | 17,95 | -0,55% | 1.434,00 |
| 24.04.2026 | 17,95 | 18,05 | 17,95 | 18,05 | -0,55% | 100,00 |
| 23.04.2026 | 18,00 | 18,30 | 18,00 | 18,15 | 1,40% | 3.104,00 |
| 22.04.2026 | 18,00 | 18,10 | 17,80 | 17,90 | 0,00% | 4.976,00 |
| 21.04.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 107,00 |
| 20.04.2026 | 18,05 | 18,05 | 18,00 | 18,00 | 0,84% | 4,00 |
| 17.04.2026 | 17,65 | 17,95 | 17,65 | 17,85 | 0,00% | 744,00 |
| 16.04.2026 | 17,90 | 17,90 | 17,85 | 17,85 | 0,28% | 4,00 |
| 15.04.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -0,84% | 6,00 |
| 14.04.2026 | 18,00 | 18,05 | 17,95 | 17,95 | 1,41% | 1.163,00 |
| 13.04.2026 | 17,80 | 17,85 | 17,50 | 17,70 | -1,39% | 2.383,00 |
| 10.04.2026 | 17,90 | 18,00 | 17,85 | 17,95 | 0,84% | 5.846,00 |
| 09.04.2026 | 17,60 | 17,90 | 17,60 | 17,80 | 0,28% | 2.902,00 |
| 08.04.2026 | 17,50 | 17,90 | 17,30 | 17,75 | 2,01% | 2.278,00 |
| 07.04.2026 | 17,65 | 17,65 | 17,25 | 17,40 | -0,57% | 1.576,00 |
| 02.04.2026 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | 9,00 |
| 01.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 35,00 |
| 31.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 6,00 |
| 30.03.2026 | 17,30 | 17,40 | 17,30 | 17,30 | -0,57% | 7,00 |
| 27.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 310,00 |
| 26.03.2026 | 17,20 | 17,50 | 17,20 | 17,30 | -1,14% | 254,00 |
| 25.03.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 1.084,00 |
| 24.03.2026 | 17,50 | 17,50 | 17,30 | 17,30 | 0,00% | 3,00 |
| 23.03.2026 | 17,30 | 17,40 | 17,10 | 17,30 | -2,26% | 1.315,00 |
| 20.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 5,00 |
| 19.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 18.03.2026 | 18,10 | 18,10 | 17,70 | 17,90 | -1,10% | 4.690,00 |
| 17.03.2026 | 17,20 | 18,10 | 17,20 | 18,10 | 4,62% | 4.107,00 |
| 16.03.2026 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | 531,00 |
| 13.03.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -1,14% | 122,00 |
| 12.03.2026 | 17,10 | 17,50 | 17,10 | 17,50 | 1,16% | 91,00 |
| 11.03.2026 | 17,20 | 17,60 | 17,20 | 17,30 | -1,70% | 572,00 |
| 10.03.2026 | 17,70 | 17,70 | 17,20 | 17,60 | 0,57% | 899,00 |
| 09.03.2026 | 17,30 | 17,50 | 17,20 | 17,50 | -0,57% | 252,00 |
| 06.03.2026 | 17,30 | 17,70 | 17,30 | 17,60 | 0,57% | 661,00 |
| 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 |