19,125€
-0,39%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | 65,00 |
| 12.02.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | 2.054,00 |
| 11.02.2026 | 18,00 | 18,10 | 17,90 | 18,10 | -0,55% | 905,00 |
| 10.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.02.2026 | 18,10 | 18,20 | 18,00 | 18,20 | 1,11% | 506,00 |
| 06.02.2026 | 17,90 | 18,00 | 17,80 | 18,00 | -0,55% | 463,00 |
| 05.02.2026 | 18,30 | 18,30 | 17,90 | 18,10 | -0,55% | 4.437,00 |
| 04.02.2026 | 18,00 | 18,40 | 18,00 | 18,20 | -0,55% | 803,00 |
| 03.02.2026 | 17,90 | 18,30 | 17,50 | 18,30 | 0,00% | 1.170,00 |
| 02.02.2026 | 18,80 | 18,80 | 17,50 | 18,30 | -2,14% | 3.718,00 |
| 30.01.2026 | 18,50 | 18,70 | 18,50 | 18,70 | 2,75% | 274,00 |
| 29.01.2026 | 18,50 | 18,50 | 18,10 | 18,20 | -2,15% | 1.225,00 |
| 28.01.2026 | 18,10 | 18,60 | 18,10 | 18,60 | 0,54% | 1.820,00 |
| 27.01.2026 | 17,80 | 18,50 | 17,80 | 18,50 | 2,78% | 3.540,00 |
| 26.01.2026 | 18,00 | 18,50 | 17,90 | 18,00 | -1,64% | 2.490,00 |
| 23.01.2026 | 18,70 | 18,70 | 18,10 | 18,30 | 0,00% | 1.634,00 |
| 22.01.2026 | 19,10 | 19,10 | 18,30 | 18,30 | -2,66% | 1.101,00 |
| 21.01.2026 | 18,60 | 19,00 | 18,50 | 18,80 | 0,53% | 1.573,00 |
| 20.01.2026 | 18,90 | 19,00 | 18,60 | 18,70 | -2,09% | 694,00 |
| 19.01.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | 120,00 |
| 16.01.2026 | 18,70 | 19,20 | 18,70 | 19,20 | 4,35% | 1.516,00 |
| 15.01.2026 | 18,60 | 18,70 | 18,40 | 18,40 | 0,00% | 1.379,00 |
| 14.01.2026 | 18,10 | 18,40 | 18,10 | 18,40 | -0,54% | 1.051,00 |
| 13.01.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 1,65% | 2.427,00 |
| 12.01.2026 | 16,80 | 18,30 | 16,80 | 18,20 | 5,81% | 6.376,00 |
| 09.01.2026 | 17,10 | 17,20 | 16,80 | 17,20 | 1,78% | 275,00 |
| 08.01.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 0,00% | 782,00 |
| 07.01.2026 | 16,70 | 17,20 | 16,60 | 16,90 | -2,31% | 3.391,00 |
| 06.01.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 2,98% | 3,00 |
| 05.01.2026 | 17,10 | 17,30 | 16,70 | 16,80 | -2,89% | 5.148,00 |
| 02.01.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 38,00 |
| 30.12.2025 | 17,00 | 17,60 | 17,00 | 17,30 | 2,37% | 2.529,00 |
| 29.12.2025 | 17,10 | 17,30 | 16,70 | 16,90 | -3,43% | 4.850,00 |
| 23.12.2025 | 18,40 | 18,40 | 17,30 | 17,50 | -3,31% | 1.860,00 |
| 22.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 230,00 |
| 19.12.2025 | 18,40 | 18,40 | 17,90 | 18,20 | 0,00% | 1.342,00 |
| 18.12.2025 | 18,00 | 19,10 | 17,60 | 18,20 | 1,11% | 7.870,00 |
| 17.12.2025 | 18,00 | 18,30 | 18,00 | 18,00 | -1,10% | 125,00 |
| 16.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 15.12.2025 | 18,50 | 18,50 | 18,10 | 18,20 | 0,00% | 253,00 |
| 12.12.2025 | 18,40 | 18,50 | 18,20 | 18,20 | -1,09% | 1.819,00 |
| 11.12.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | 34,00 |
| 10.12.2025 | 18,40 | 18,50 | 18,30 | 18,40 | 0,00% | 287,00 |
| 09.12.2025 | 18,40 | 18,50 | 18,30 | 18,40 | 0,00% | 463,00 |