16,600€
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |