Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,90 | 1,95 | 1,90 | 1,94 | 0,83% | 27.955,00 |
| 01.04.2025 | 1,96 | 1,99 | 1,88 | 1,93 | 0,42% | 114.265,00 |
| 31.03.2025 | 1,99 | 2,02 | 1,92 | 1,92 | -3,42% | 38.089,00 |
| 28.03.2025 | 1,98 | 2,05 | 1,98 | 1,99 | 1,12% | 29.278,00 |
| 27.03.2025 | 2,02 | 2,15 | 1,97 | 1,97 | -1,40% | 91.641,00 |
| 26.03.2025 | 1,99 | 2,02 | 1,97 | 1,99 | 2,26% | 35.707,00 |
| 25.03.2025 | 1,99 | 2,04 | 1,95 | 1,95 | -2,50% | 13.185,00 |
| 24.03.2025 | 2,06 | 2,06 | 1,98 | 2,00 | -0,50% | 28.923,00 |
| 21.03.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -1,95% | 34.335,00 |
| 20.03.2025 | 2,01 | 2,07 | 2,00 | 2,05 | 1,99% | 78.299,00 |
| 19.03.2025 | 2,20 | 2,20 | 1,95 | 2,01 | -5,63% | 250.852,00 |
| 18.03.2025 | 2,11 | 2,15 | 2,10 | 2,13 | -0,23% | 88.434,00 |
| 17.03.2025 | 2,15 | 2,17 | 2,10 | 2,14 | -0,23% | 21.555,00 |
| 14.03.2025 | 2,10 | 2,28 | 2,10 | 2,14 | 4,39% | 64.059,00 |
| 13.03.2025 | 2,18 | 2,18 | 2,05 | 2,05 | -5,09% | 172.438,00 |
| 12.03.2025 | 2,22 | 2,23 | 2,12 | 2,16 | -9,24% | 77.515,00 |
| 11.03.2025 | 2,37 | 2,38 | 2,27 | 2,38 | 5,54% | 116.929,00 |
| 10.03.2025 | 2,31 | 2,45 | 2,26 | 2,26 | -1,53% | 80.476,00 |
| 07.03.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,08% | 24.022,00 |
| 06.03.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,65% | 16.730,00 |
| 05.03.2025 | 2,32 | 2,37 | 2,30 | 2,30 | 0,00% | 64.561,00 |
| 04.03.2025 | 2,35 | 2,37 | 2,30 | 2,30 | -0,86% | 40.312,00 |
| 03.03.2025 | 2,49 | 2,49 | 2,32 | 2,32 | -5,31% | 66.453,00 |
| 28.02.2025 | 2,45 | 2,47 | 2,44 | 2,45 | 0,20% | 18.453,00 |
| 27.02.2025 | 2,48 | 2,51 | 2,44 | 2,45 | -1,01% | 67.383,00 |
| 26.02.2025 | 2,44 | 2,49 | 2,43 | 2,47 | 3,35% | 40.114,00 |
| 25.02.2025 | 2,35 | 2,43 | 2,35 | 2,39 | 0,84% | 48.817,00 |
| 24.02.2025 | 2,32 | 2,40 | 2,29 | 2,37 | 3,04% | 54.843,00 |
| 21.02.2025 | 2,31 | 2,32 | 2,22 | 2,30 | 2,68% | 33.821,00 |
| 20.02.2025 | 2,25 | 2,29 | 2,24 | 2,24 | -0,67% | 30.721,00 |
| 19.02.2025 | 2,39 | 2,39 | 2,26 | 2,26 | -2,17% | 119.143,00 |
| 18.02.2025 | 2,29 | 2,32 | 2,24 | 2,31 | 0,22% | 96.224,00 |
| 17.02.2025 | 2,36 | 2,37 | 2,28 | 2,30 | -1,50% | 24.785,00 |
| 14.02.2025 | 2,36 | 2,38 | 2,31 | 2,34 | -1,68% | 18.095,00 |
| 13.02.2025 | 2,43 | 2,43 | 2,36 | 2,38 | 0,42% | 11.479,00 |
| 12.02.2025 | 2,44 | 2,50 | 2,37 | 2,37 | -3,67% | 30.364,00 |
| 11.02.2025 | 2,49 | 2,51 | 2,46 | 2,46 | 0,61% | 22.982,00 |
| 10.02.2025 | 2,40 | 2,50 | 2,38 | 2,44 | 1,67% | 129.451,00 |
| 07.02.2025 | 2,38 | 2,42 | 2,35 | 2,40 | 0,84% | 42.761,00 |
| 06.02.2025 | 2,38 | 2,39 | 2,36 | 2,38 | -0,63% | 42.759,00 |
| 05.02.2025 | 2,38 | 2,40 | 2,36 | 2,40 | 0,63% | 47.000,00 |
| 04.02.2025 | 2,34 | 2,42 | 2,34 | 2,38 | -3,84% | 34.197,00 |
| 03.02.2025 | 2,43 | 2,48 | 2,34 | 2,48 | -0,60% | 147.008,00 |
| 31.01.2025 | 2,50 | 2,53 | 2,45 | 2,49 | 0,20% | 57.333,00 |
| 30.01.2025 | 2,41 | 2,50 | 2,41 | 2,49 | 3,54% | 79.844,00 |
| 29.01.2025 | 2,43 | 2,43 | 2,38 | 2,40 | 0,42% | 69.870,00 |
| 28.01.2025 | 2,40 | 2,49 | 2,34 | 2,39 | -0,42% | 76.433,00 |
| 27.01.2025 | 2,35 | 2,46 | 2,35 | 2,40 | 3,90% | 70.110,00 |
| 24.01.2025 | 2,28 | 2,37 | 2,27 | 2,31 | 1,32% | 63.752,00 |
| 23.01.2025 | 2,28 | 2,31 | 2,22 | 2,28 | 0,88% | 71.964,00 |
| 22.01.2025 | 2,16 | 2,28 | 2,16 | 2,26 | 1,80% | 55.292,00 |
| 21.01.2025 | 2,17 | 2,26 | 2,15 | 2,22 | 0,68% | 19.580,00 |
| 20.01.2025 | 2,22 | 2,23 | 2,14 | 2,21 | -1,12% | 68.903,00 |
| 17.01.2025 | 2,19 | 2,27 | 2,19 | 2,23 | 1,13% | 66.923,00 |
| 16.01.2025 | 2,15 | 2,23 | 2,15 | 2,21 | 2,56% | 40.254,00 |
| 15.01.2025 | 2,15 | 2,18 | 2,12 | 2,15 | 0,70% | 20.261,00 |
| 14.01.2025 | 2,10 | 2,24 | 2,10 | 2,14 | 0,47% | 46.668,00 |
| 13.01.2025 | 2,17 | 2,17 | 2,10 | 2,13 | -0,70% | 17.926,00 |
| 10.01.2025 | 2,16 | 2,19 | 2,14 | 2,14 | -1,15% | 24.577,00 |
| 09.01.2025 | 2,15 | 2,20 | 2,15 | 2,17 | 0,23% | 13.482,00 |
| 08.01.2025 | 2,19 | 2,23 | 2,13 | 2,16 | -2,48% | 55.169,00 |
| 07.01.2025 | 2,27 | 2,32 | 2,21 | 2,22 | -3,28% | 26.363,00 |
| 06.01.2025 | 2,21 | 2,30 | 2,21 | 2,29 | 2,00% | 29.019,00 |
| 03.01.2025 | 2,27 | 2,35 | 2,25 | 2,25 | -1,10% | 70.214,00 |
| 02.01.2025 | 2,22 | 2,28 | 2,21 | 2,27 | 1,79% | 41.168,00 |
| 30.12.2024 | 2,17 | 2,27 | 2,17 | 2,23 | -2,62% | 121.186,00 |
| 27.12.2024 | 2,20 | 2,29 | 2,20 | 2,29 | 5,53% | 84.417,00 |
| 23.12.2024 | 2,11 | 2,21 | 2,11 | 2,17 | 6,11% | 75.649,00 |
| 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 |