2,145€
4,89%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,11 | 2,19 | 2,11 | 2,16 | 5,62% | 60.858,00 |
| 20.12.2024 | 2,18 | 2,22 | 2,05 | 2,05 | -7,47% | 64.623,00 |
| 19.12.2024 | 2,23 | 2,23 | 2,14 | 2,21 | -0,67% | 111.552,00 |
| 18.12.2024 | 2,30 | 2,33 | 2,23 | 2,23 | -3,26% | 39.359,00 |
| 17.12.2024 | 2,31 | 2,39 | 2,25 | 2,30 | 0,00% | 61.208,00 |
| 16.12.2024 | 2,39 | 2,41 | 2,24 | 2,30 | -2,75% | 158.327,00 |
| 13.12.2024 | 2,43 | 2,45 | 2,37 | 2,37 | -2,67% | 73.446,00 |
| 12.12.2024 | 2,40 | 2,46 | 2,40 | 2,43 | 2,53% | 13.243,00 |
| 11.12.2024 | 2,42 | 2,48 | 2,37 | 2,37 | -0,63% | 161.832,00 |
| 10.12.2024 | 2,44 | 2,44 | 2,37 | 2,39 | -2,05% | 65.225,00 |
| 09.12.2024 | 2,35 | 2,50 | 2,35 | 2,44 | 0,21% | 39.441,00 |
| 06.12.2024 | 2,42 | 2,56 | 2,41 | 2,43 | 1,67% | 88.998,00 |
| 05.12.2024 | 2,33 | 2,42 | 2,32 | 2,39 | 1,70% | 49.008,00 |
| 04.12.2024 | 2,42 | 2,42 | 2,30 | 2,35 | 0,86% | 28.143,00 |
| 03.12.2024 | 2,50 | 2,50 | 2,33 | 2,33 | -0,85% | 50.913,00 |
| 02.12.2024 | 2,38 | 2,43 | 2,35 | 2,35 | -2,08% | 84.132,00 |
| 29.11.2024 | 2,42 | 2,44 | 2,40 | 2,40 | -0,41% | 117.679,00 |
| 28.11.2024 | 2,32 | 2,44 | 2,27 | 2,41 | 6,87% | 84.452,00 |
| 27.11.2024 | 2,23 | 2,30 | 2,23 | 2,26 | 0,45% | 33.714,00 |
| 26.11.2024 | 2,40 | 2,40 | 2,23 | 2,25 | -1,32% | 55.974,00 |
| 25.11.2024 | 2,23 | 2,34 | 2,22 | 2,28 | 2,02% | 73.373,00 |
| 22.11.2024 | 2,16 | 2,26 | 2,15 | 2,23 | 2,06% | 21.719,00 |
| 21.11.2024 | 2,21 | 2,23 | 2,15 | 2,19 | -0,91% | 98.349,00 |
| 20.11.2024 | 2,31 | 2,37 | 2,21 | 2,21 | -2,00% | 25.178,00 |
| 19.11.2024 | 2,44 | 2,44 | 2,22 | 2,25 | -2,17% | 6.984,00 |
| 18.11.2024 | 2,30 | 2,31 | 2,22 | 2,30 | 0,00% | 81.458,00 |
| 15.11.2024 | 2,34 | 2,39 | 2,28 | 2,30 | -1,08% | 5.394,00 |
| 14.11.2024 | 2,40 | 2,42 | 2,28 | 2,33 | -0,43% | 93.459,00 |
| 13.11.2024 | 2,50 | 2,50 | 2,31 | 2,34 | -1,27% | 63.349,00 |
| 12.11.2024 | 2,47 | 2,47 | 2,37 | 2,37 | -4,44% | 109.036,00 |
| 11.11.2024 | 2,42 | 2,50 | 2,42 | 2,48 | 2,27% | 28.651,00 |
| 08.11.2024 | 2,50 | 2,53 | 2,42 | 2,42 | -3,20% | 38.465,00 |
| 07.11.2024 | 2,58 | 2,58 | 2,50 | 2,50 | 3,52% | 59.694,00 |
| 06.11.2024 | 2,45 | 2,55 | 2,40 | 2,42 | -0,62% | 145.180,00 |
| 05.11.2024 | 2,45 | 2,54 | 2,43 | 2,43 | -1,42% | 46.127,00 |
| 04.11.2024 | 2,52 | 2,52 | 2,41 | 2,47 | -0,40% | 61.411,00 |
| 01.11.2024 | 2,54 | 2,56 | 2,48 | 2,48 | -1,98% | 38.007,00 |
| 31.10.2024 | 2,51 | 2,60 | 2,49 | 2,53 | 0,00% | 55.044,00 |
| 30.10.2024 | 2,57 | 2,58 | 2,49 | 2,53 | 0,80% | 75.047,00 |
| 29.10.2024 | 2,64 | 2,70 | 2,51 | 2,51 | -3,65% | 114.312,00 |
| 28.10.2024 | 2,50 | 2,67 | 2,50 | 2,60 | 5,05% | 91.355,00 |
| 25.10.2024 | 2,53 | 2,57 | 2,46 | 2,48 | -1,98% | 45.947,00 |
| 24.10.2024 | 2,50 | 2,70 | 2,50 | 2,53 | 1,00% | 90.163,00 |
| 23.10.2024 | 2,52 | 2,54 | 2,42 | 2,50 | 2,46% | 84.501,00 |
| 22.10.2024 | 2,63 | 2,63 | 2,41 | 2,44 | -5,43% | 180.716,00 |
| 21.10.2024 | 2,50 | 2,67 | 2,50 | 2,58 | 3,41% | 251.877,00 |
| 18.10.2024 | 2,38 | 2,50 | 2,32 | 2,50 | 7,08% | 127.219,00 |
| 17.10.2024 | 2,38 | 2,40 | 2,33 | 2,33 | -1,27% | 87.886,00 |
| 16.10.2024 | 2,42 | 2,42 | 2,35 | 2,36 | -1,05% | 67.825,00 |
| 15.10.2024 | 2,43 | 2,49 | 2,35 | 2,39 | -1,04% | 96.923,00 |
| 14.10.2024 | 2,38 | 2,44 | 2,31 | 2,41 | 1,26% | 53.324,00 |
| 11.10.2024 | 2,28 | 2,39 | 2,26 | 2,38 | 4,39% | 118.175,00 |
| 10.10.2024 | 2,33 | 2,34 | 2,26 | 2,28 | 0,66% | 137.656,00 |
| 09.10.2024 | 2,25 | 2,39 | 2,25 | 2,27 | 0,67% | 168.501,00 |
| 08.10.2024 | 2,21 | 2,29 | 2,11 | 2,25 | 0,45% | 258.302,00 |
| 07.10.2024 | 2,19 | 2,25 | 2,16 | 2,24 | 3,70% | 167.333,00 |
| 04.10.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 5,37% | 158.691,00 |
| 03.10.2024 | 2,03 | 2,07 | 2,01 | 2,05 | 0,00% | 339.911,00 |
| 02.10.2024 | 2,02 | 2,09 | 2,01 | 2,05 | 2,50% | 69.162,00 |
| 01.10.2024 | 2,00 | 2,08 | 1,99 | 2,00 | 0,00% | 290.442,00 |
| 30.09.2024 | 2,05 | 2,05 | 1,96 | 2,00 | -2,20% | 232.637,00 |
| 27.09.2024 | 1,97 | 2,20 | 1,97 | 2,05 | 3,28% | 344.625,00 |
| 26.09.2024 | 1,95 | 1,98 | 1,94 | 1,98 | 2,17% | 114.923,00 |
| 25.09.2024 | 1,97 | 1,98 | 1,92 | 1,94 | -1,12% | 88.052,00 |
| 24.09.2024 | 1,98 | 2,05 | 1,96 | 1,96 | -2,49% | 65.439,00 |
| 23.09.2024 | 2,15 | 2,15 | 1,94 | 2,01 | 0,00% | 122.672,00 |
| 20.09.2024 | 2,04 | 2,04 | 2,01 | 2,01 | -5,63% | 65.986,00 |
| 19.09.2024 | 2,17 | 2,25 | 2,10 | 2,13 | -2,29% | 68.804,00 |
| 18.09.2024 | 1,99 | 2,18 | 1,91 | 2,18 | 11,00% | 256.289,00 |
| 17.09.2024 | 2,01 | 2,05 | 1,96 | 1,96 | -1,41% | 48.320,00 |
| 16.09.2024 | 2,12 | 2,12 | 1,99 | 1,99 | -3,30% | 44.125,00 |
| 13.09.2024 | 2,00 | 2,13 | 1,97 | 2,06 | 4,67% | 35.995,00 |
| 12.09.2024 | 1,98 | 2,00 | 1,95 | 1,97 | -0,30% | 119.542,00 |
| 11.09.2024 | 2,00 | 2,02 | 1,94 | 1,97 | 0,10% | 89.124,00 |
| 10.09.2024 | 2,00 | 2,06 | 1,91 | 1,97 | -0,60% | 100.504,00 |
| 09.09.2024 | 2,08 | 2,08 | 1,96 | 1,98 | -1,05% | 62.436,00 |
| 06.09.2024 | 2,15 | 2,15 | 2,01 | 2,01 | -3,61% | 113.215,00 |
| 05.09.2024 | 2,19 | 2,29 | 2,06 | 2,08 | -5,45% | 128.375,00 |
| 04.09.2024 | 2,15 | 2,20 | 2,11 | 2,20 | 2,33% | 67.219,00 |
| 03.09.2024 | 2,18 | 2,19 | 2,15 | 2,15 | 0,00% | 34.026,00 |
| 02.09.2024 | 2,11 | 2,19 | 1,98 | 2,15 | 0,94% | 88.244,00 |
| 30.08.2024 | 2,24 | 2,25 | 2,06 | 2,13 | -4,48% | 174.931,00 |
| 29.08.2024 | 2,40 | 2,40 | 2,18 | 2,23 | -5,51% | 124.064,00 |
| 28.08.2024 | 2,36 | 2,47 | 2,35 | 2,36 | 1,72% | 210.568,00 |
| 27.08.2024 | 2,29 | 2,34 | 2,22 | 2,32 | 5,45% | 75.856,00 |
| 26.08.2024 | 2,04 | 2,28 | 2,04 | 2,20 | 7,32% | 37.078,00 |
| 23.08.2024 | 2,06 | 2,10 | 2,05 | 2,05 | 0,99% | 16.999,00 |
| 22.08.2024 | 1,93 | 2,09 | 1,93 | 2,03 | 4,64% | 49.748,00 |
| 21.08.2024 | 1,86 | 1,98 | 1,86 | 1,94 | 5,32% | 20.057,00 |
| 20.08.2024 | 1,92 | 1,92 | 1,84 | 1,84 | -0,97% | 49.798,00 |
| 19.08.2024 | 1,93 | 1,93 | 1,86 | 1,86 | 0,76% | 68.124,00 |
| 16.08.2024 | 1,85 | 1,94 | 1,80 | 1,85 | 1,54% | 40.567,00 |
| 15.08.2024 | 1,77 | 1,85 | 1,74 | 1,82 | 1,22% | 63.041,00 |
| 14.08.2024 | 1,78 | 1,83 | 1,75 | 1,80 | -2,18% | 62.581,00 |
| 13.08.2024 | 1,91 | 2,00 | 1,79 | 1,84 | -3,77% | 67.978,00 |
| 12.08.2024 | 1,96 | 1,96 | 1,90 | 1,91 | -1,24% | 9.569,00 |
| 09.08.2024 | 1,95 | 2,06 | 1,92 | 1,93 | -1,43% | 70.896,00 |
| 08.08.2024 | 2,03 | 2,05 | 1,92 | 1,96 | -1,41% | 98.797,00 |
| 07.08.2024 | 2,13 | 2,13 | 1,99 | 1,99 | -1,58% | 41.726,00 |
| 06.08.2024 | 2,02 | 2,10 | 1,97 | 2,02 | -0,49% | 26.582,00 |