2,193€
-0,79%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,10 | 2,22 | 2,09 | 2,16 | -2,26% | 30.277,00 |
| 04.07.2025 | 2,02 | 2,22 | 2,02 | 2,21 | 9,68% | 40.435,00 |
| 03.07.2025 | 2,06 | 2,07 | 2,00 | 2,02 | -2,18% | 14.889,00 |
| 02.07.2025 | 2,01 | 2,06 | 1,91 | 2,06 | 3,00% | 11.398,00 |
| 01.07.2025 | 2,03 | 2,10 | 2,00 | 2,00 | 2,46% | 98.800,00 |
| 30.06.2025 | 1,89 | 2,01 | 1,89 | 1,95 | 0,41% | 24.203,00 |
| 27.06.2025 | 1,93 | 1,94 | 1,87 | 1,94 | -0,10% | 57.990,00 |
| 26.06.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 0,00% | 66.706,00 |
| 25.06.2025 | 1,90 | 1,95 | 1,85 | 1,95 | 0,31% | 39.885,00 |
| 24.06.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 3,74% | 20.926,00 |
| 23.06.2025 | 1,92 | 1,92 | 1,83 | 1,87 | -2,09% | 9.627,00 |
| 20.06.2025 | 1,83 | 1,91 | 1,78 | 1,91 | 1,92% | 133.107,00 |
| 19.06.2025 | 1,82 | 1,87 | 1,82 | 1,87 | -0,53% | 1.037,00 |
| 18.06.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 0,96% | 10.952,00 |
| 17.06.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 0,21% | 4.592,00 |
| 16.06.2025 | 1,86 | 1,90 | 1,86 | 1,86 | -0,21% | 8.394,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -2,10% | 718,00 |
| 12.06.2025 | 1,91 | 1,91 | 1,86 | 1,91 | -0,21% | 26.568,00 |
| 11.06.2025 | 1,86 | 1,97 | 1,86 | 1,91 | -0,10% | 16.023,00 |
| 10.06.2025 | 2,00 | 2,00 | 1,85 | 1,91 | 0,63% | 31.052,00 |
| 09.06.2025 | 1,89 | 1,90 | 1,88 | 1,90 | -0,11% | 11.530,00 |
| 06.06.2025 | 1,78 | 1,95 | 1,78 | 1,90 | 2,81% | 37.078,00 |
| 05.06.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 5,71% | 66.339,00 |
| 04.06.2025 | 1,76 | 1,81 | 1,75 | 1,75 | -1,46% | 16.093,00 |
| 03.06.2025 | 1,85 | 1,85 | 1,76 | 1,78 | 1,60% | 25.107,00 |
| 02.06.2025 | 1,80 | 1,81 | 1,75 | 1,75 | -2,89% | 69.563,00 |
| 30.05.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -0,11% | 934,00 |
| 29.05.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -1,53% | 6.777,00 |
| 28.05.2025 | 1,81 | 1,83 | 1,77 | 1,83 | 2,12% | 14.164,00 |
| 27.05.2025 | 1,81 | 1,89 | 1,77 | 1,79 | -1,97% | 56.837,00 |
| 26.05.2025 | 1,70 | 1,89 | 1,70 | 1,83 | 1,67% | 32.625,00 |
| 23.05.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 4,53% | 10.972,00 |
| 22.05.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -2,93% | 54.643,00 |
| 21.05.2025 | 1,83 | 1,85 | 1,77 | 1,77 | -3,70% | 28.977,00 |
| 20.05.2025 | 1,83 | 1,85 | 1,82 | 1,84 | -0,76% | 11.980,00 |
| 19.05.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -1,38% | 7.525,00 |
| 16.05.2025 | 1,90 | 1,90 | 1,87 | 1,88 | 0,75% | 3.869,00 |
| 15.05.2025 | 1,89 | 1,89 | 1,84 | 1,87 | 0,00% | 37.830,00 |
| 14.05.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -0,85% | 17.344,00 |
| 13.05.2025 | 1,87 | 1,91 | 1,87 | 1,88 | 1,29% | 16.751,00 |
| 12.05.2025 | 1,90 | 1,92 | 1,85 | 1,86 | -1,80% | 69.421,00 |
| 09.05.2025 | 1,96 | 1,97 | 1,89 | 1,89 | -2,47% | 61.304,00 |
| 08.05.2025 | 1,92 | 1,97 | 1,92 | 1,94 | 0,52% | 9.863,00 |
| 07.05.2025 | 2,00 | 2,00 | 1,93 | 1,93 | 1,26% | 8.351,00 |
| 06.05.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,26% | 12.338,00 |
| 05.05.2025 | 1,95 | 2,00 | 1,95 | 1,95 | -1,71% | 13.228,00 |
| 02.05.2025 | 1,96 | 2,00 | 1,93 | 1,98 | 3,01% | 2.401,00 |
| 30.04.2025 | 1,93 | 2,01 | 1,88 | 1,93 | -1,73% | 52.297,00 |
| 29.04.2025 | 1,93 | 2,02 | 1,93 | 1,96 | -0,20% | 21.620,00 |
| 28.04.2025 | 1,94 | 2,08 | 1,94 | 1,96 | -0,81% | 54.363,00 |
| 25.04.2025 | 1,92 | 2,02 | 1,92 | 1,98 | 3,45% | 30.765,00 |
| 24.04.2025 | 1,94 | 1,96 | 1,91 | 1,91 | -1,85% | 13.529,00 |
| 23.04.2025 | 1,95 | 1,99 | 1,88 | 1,95 | -2,01% | 38.334,00 |
| 22.04.2025 | 1,97 | 2,02 | 1,97 | 1,99 | -1,00% | 22.467,00 |
| 17.04.2025 | 2,00 | 2,05 | 1,93 | 2,01 | 2,55% | 58.620,00 |
| 16.04.2025 | 1,97 | 2,01 | 1,95 | 1,96 | -2,49% | 29.307,00 |
| 15.04.2025 | 2,00 | 2,05 | 1,99 | 2,01 | 5,35% | 49.770,00 |
| 14.04.2025 | 1,95 | 1,95 | 1,87 | 1,91 | 3,81% | 21.420,00 |
| 11.04.2025 | 1,85 | 1,90 | 1,84 | 1,84 | 0,11% | 6.897,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,80 | 1,84 | 1,55% | 10.672,00 |
| 09.04.2025 | 1,86 | 1,86 | 1,72 | 1,81 | 0,44% | 53.413,00 |
| 08.04.2025 | 1,66 | 1,83 | 1,66 | 1,80 | 5,26% | 35.217,00 |
| 07.04.2025 | 1,70 | 1,78 | 1,56 | 1,71 | -6,96% | 156.985,00 |
| 04.04.2025 | 1,91 | 1,94 | 1,80 | 1,84 | -4,27% | 79.751,00 |
| 03.04.2025 | 1,90 | 1,99 | 1,90 | 1,92 | -1,23% | 56.239,00 |
| 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 |