15,350€
-1,60%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,50 | 15,50 | 15,20 | 15,35 | -1,60% | 217,00 |
| 08.10.2026 | 15,55 | 15,60 | 15,30 | 15,60 | -0,64% | 26,00 |
| 07.10.2026 | 15,70 | 15,70 | 15,35 | 15,70 | 0,64% | 392,00 |
| 06.10.2026 | 15,45 | 15,60 | 15,20 | 15,60 | 0,97% | 1.986,00 |
| 05.10.2026 | 15,30 | 15,60 | 15,30 | 15,45 | 0,00% | 63,00 |
| 02.10.2026 | 15,45 | 15,55 | 15,30 | 15,45 | 0,65% | 372,00 |
| 01.10.2026 | 15,65 | 15,70 | 15,20 | 15,35 | -0,97% | 326,00 |
| 30.09.2026 | 15,90 | 15,90 | 15,20 | 15,50 | -1,90% | 4.914,00 |
| 29.09.2026 | 15,85 | 15,85 | 15,70 | 15,80 | 0,96% | 30,00 |
| 28.09.2026 | 15,90 | 16,05 | 15,65 | 15,65 | -2,49% | 125,00 |
| 25.09.2026 | 15,85 | 16,05 | 15,65 | 16,05 | 0,31% | 2,00 |
| 24.09.2026 | 15,85 | 16,00 | 15,70 | 16,00 | 0,95% | 169,00 |
| 23.09.2026 | 16,00 | 16,05 | 15,75 | 15,85 | -0,94% | 891,00 |
| 22.09.2026 | 16,00 | 16,25 | 15,75 | 16,00 | 0,31% | 820,00 |
| 21.09.2026 | 15,90 | 16,20 | 15,80 | 15,95 | 0,31% | 1.675,00 |
| 18.09.2026 | 16,05 | 16,05 | 15,80 | 15,90 | -0,62% | 1.019,00 |
| 17.09.2026 | 16,45 | 16,45 | 15,85 | 16,00 | -2,44% | 2.064,00 |
| 16.09.2026 | 16,45 | 16,45 | 16,15 | 16,40 | -0,91% | 2.970,00 |
| 15.09.2026 | 16,40 | 16,55 | 16,15 | 16,55 | 1,22% | 428,00 |
| 14.09.2026 | 16,25 | 16,35 | 16,05 | 16,35 | 0,93% | 374,00 |
| 11.09.2026 | 16,05 | 16,20 | 16,05 | 16,20 | 0,93% | 43,00 |
| 10.09.2026 | 16,50 | 16,50 | 16,00 | 16,05 | -2,43% | 3.027,00 |
| 09.09.2026 | 16,35 | 16,45 | 15,55 | 16,45 | -1,50% | 6.778,00 |
| 08.09.2026 | 16,45 | 16,70 | 16,45 | 16,70 | 1,83% | 386,00 |
| 07.09.2026 | 16,40 | 16,65 | 16,30 | 16,40 | 0,31% | 2.471,00 |
| 04.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 1.450,00 |
| 03.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | 261,00 |
| 02.09.2026 | 16,30 | 16,45 | 16,30 | 16,45 | 0,30% | 239,00 |
| 01.09.2026 | 16,60 | 16,60 | 16,30 | 16,40 | 0,00% | 1.401,00 |
| 31.08.2026 | 16,20 | 16,40 | 15,90 | 16,40 | 0,00% | 2.733,00 |
| 28.08.2026 | 16,75 | 16,80 | 16,40 | 16,40 | -1,20% | 288,00 |
| 27.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 26.08.2026 | 16,30 | 16,65 | 16,30 | 16,55 | 2,16% | 1.450,00 |
| 25.08.2026 | 15,95 | 16,50 | 15,95 | 16,20 | 2,53% | 5.631,00 |
| 24.08.2026 | 15,80 | 15,90 | 15,70 | 15,80 | -0,94% | 1.600,00 |
| 21.08.2026 | 15,75 | 16,40 | 15,50 | 15,95 | 0,00% | 4.399,00 |
| 20.08.2026 | 15,65 | 15,95 | 15,65 | 15,95 | 2,90% | 459,00 |
| 19.08.2026 | 16,00 | 16,00 | 15,20 | 15,50 | -3,43% | 2.946,00 |
| 18.08.2026 | 16,00 | 16,20 | 16,00 | 16,05 | -0,62% | 926,00 |
| 17.08.2026 | 16,40 | 16,40 | 16,10 | 16,15 | -0,92% | 319,00 |
| 14.08.2026 | 16,15 | 16,30 | 16,15 | 16,30 | 0,93% | 451,00 |
| 13.08.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | 137,00 |
| 12.08.2026 | 16,35 | 16,35 | 16,05 | 16,25 | -0,91% | 1.958,00 |
| 11.08.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,00% | 203,00 |
| 10.08.2026 | 16,30 | 16,40 | 16,20 | 16,40 | 0,00% | 777,00 |
| 07.08.2026 | 16,55 | 16,55 | 16,25 | 16,40 | -0,30% | 947,00 |
| 06.08.2026 | 16,50 | 16,50 | 16,45 | 16,45 | 0,61% | 280,00 |
| 05.08.2026 | 16,50 | 16,50 | 16,25 | 16,35 | -2,10% | 2.002,00 |
| 04.08.2026 | 16,85 | 16,85 | 16,70 | 16,70 | 0,00% | 87,00 |
| 03.08.2026 | 16,85 | 17,10 | 16,60 | 16,70 | 0,91% | 2.292,00 |
| 31.07.2026 | 16,70 | 16,70 | 16,55 | 16,55 | 0,30% | 4,00 |
| 30.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 268,00 |
| 29.07.2026 | 16,70 | 16,70 | 16,30 | 16,30 | -1,21% | 1.711,00 |
| 28.07.2026 | 16,65 | 16,65 | 16,50 | 16,50 | -0,60% | 1,00 |
| 27.07.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | 1.627,00 |
| 24.07.2026 | 16,40 | 16,50 | 16,40 | 16,50 | -1,79% | 16,00 |
| 23.07.2026 | 16,60 | 16,80 | 16,40 | 16,80 | 1,82% | 234,00 |
| 22.07.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 1,54% | 26,00 |
| 21.07.2026 | 16,60 | 16,60 | 16,25 | 16,25 | -1,22% | 42,00 |
| 20.07.2026 | 16,20 | 16,60 | 16,20 | 16,45 | 2,81% | 466,00 |
| 17.07.2026 | 16,80 | 16,80 | 16,00 | 16,00 | -4,48% | 2.046,00 |
| 16.07.2026 | 16,40 | 16,75 | 16,40 | 16,75 | 0,90% | 1.000,00 |
| 15.07.2026 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | 804,00 |
| 14.07.2026 | 16,90 | 16,90 | 16,50 | 16,60 | -2,92% | 1.201,00 |
| 13.07.2026 | 17,10 | 17,15 | 16,90 | 17,10 | -1,72% | 1.552,00 |
| 10.07.2026 | 17,50 | 17,55 | 17,40 | 17,40 | 0,58% | 4,00 |
| 09.07.2026 | 17,30 | 17,50 | 17,15 | 17,30 | -1,14% | 402,00 |
| 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 |