1,138€
-0,22%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,25 | 1,30 | 1,25 | 1,27 | -1,17% | 19.465,00 |
| 04.05.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -1,92% | 19.216,00 |
| 30.04.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,97% | 36.844,00 |
| 29.04.2026 | 1,37 | 1,37 | 1,30 | 1,35 | 2,28% | 27.872,00 |
| 28.04.2026 | 1,48 | 1,55 | 1,21 | 1,32 | -13,49% | 341.894,00 |
| 27.04.2026 | 1,45 | 1,52 | 1,40 | 1,52 | 4,83% | 34.019,00 |
| 24.04.2026 | 1,53 | 1,53 | 1,40 | 1,45 | -7,64% | 13.210,00 |
| 23.04.2026 | 1,46 | 1,57 | 1,46 | 1,57 | 6,80% | 22.224,00 |
| 22.04.2026 | 1,49 | 1,54 | 1,45 | 1,47 | -2,97% | 141.969,00 |
| 21.04.2026 | 1,43 | 1,52 | 1,43 | 1,52 | -0,98% | 13.484,00 |
| 20.04.2026 | 1,38 | 1,53 | 1,38 | 1,53 | 10,87% | 122.234,00 |
| 17.04.2026 | 1,38 | 1,43 | 1,33 | 1,38 | 2,22% | 83.285,00 |
| 16.04.2026 | 1,36 | 1,37 | 1,35 | 1,35 | 1,89% | 20.342,00 |
| 15.04.2026 | 1,31 | 1,33 | 1,27 | 1,33 | 1,92% | 12.276,00 |
| 14.04.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -3,35% | 82.997,00 |
| 13.04.2026 | 1,31 | 1,37 | 1,30 | 1,35 | -3,58% | 10.759,00 |
| 10.04.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 3,72% | 25.968,00 |
| 09.04.2026 | 1,43 | 1,43 | 1,31 | 1,35 | -3,58% | 6.633,00 |
| 08.04.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 8,98% | 15.172,00 |
| 07.04.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -9,86% | 261.136,00 |
| 02.04.2026 | 1,43 | 1,47 | 1,40 | 1,42 | 0,14% | 19.808,00 |
| 01.04.2026 | 1,38 | 1,43 | 1,38 | 1,42 | 3,20% | 5.630,00 |
| 31.03.2026 | 1,20 | 1,38 | 1,20 | 1,37 | 12,62% | 136.398,00 |
| 30.03.2026 | 1,29 | 1,29 | 1,20 | 1,22 | -5,43% | 61.282,00 |
| 27.03.2026 | 1,35 | 1,35 | 1,27 | 1,29 | -4,73% | 91.101,00 |
| 26.03.2026 | 1,36 | 1,39 | 1,35 | 1,35 | -1,46% | 36.626,00 |
| 25.03.2026 | 1,31 | 1,39 | 1,31 | 1,37 | 3,78% | 18.785,00 |
| 24.03.2026 | 1,35 | 1,38 | 1,30 | 1,32 | -2,93% | 44.203,00 |
| 23.03.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -1,16% | 53.864,00 |
| 20.03.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -3,09% | 6.696,00 |
| 19.03.2026 | 1,40 | 1,45 | 1,40 | 1,42 | 0,99% | 3.282,00 |
| 18.03.2026 | 1,55 | 1,55 | 1,41 | 1,41 | -6,87% | 35.010,00 |
| 17.03.2026 | 1,45 | 1,55 | 1,45 | 1,51 | 5,87% | 75.622,00 |
| 16.03.2026 | 1,45 | 1,45 | 1,43 | 1,43 | 0,85% | 9.409,00 |
| 13.03.2026 | 1,42 | 1,45 | 1,33 | 1,42 | -0,28% | 46.860,00 |
| 12.03.2026 | 1,55 | 1,55 | 1,42 | 1,42 | -5,33% | 33.694,00 |
| 11.03.2026 | 1,55 | 1,55 | 1,48 | 1,50 | -4,09% | 41.401,00 |
| 10.03.2026 | 1,71 | 1,71 | 1,56 | 1,57 | -10,51% | 116.670,00 |
| 09.03.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -2,56% | 8.338,00 |
| 06.03.2026 | 1,75 | 1,82 | 1,75 | 1,80 | 2,51% | 24.868,00 |
| 05.03.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -1,90% | 9.159,00 |
| 04.03.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 1,94% | 11.777,00 |
| 03.03.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -4,26% | 13.986,00 |
| 02.03.2026 | 1,91 | 1,91 | 1,83 | 1,83 | -2,87% | 4.766,00 |
| 27.02.2026 | 1,80 | 1,90 | 1,79 | 1,88 | 2,50% | 65.664,00 |
| 26.02.2026 | 1,81 | 1,84 | 1,74 | 1,84 | 0,77% | 26.304,00 |
| 25.02.2026 | 1,81 | 1,83 | 1,81 | 1,82 | 0,33% | 6.278,00 |
| 24.02.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -1,41% | 48.303,00 |
| 23.02.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,88% | 20.319,00 |
| 20.02.2026 | 1,83 | 1,86 | 1,83 | 1,83 | -3,18% | 28.147,00 |
| 19.02.2026 | 1,85 | 1,89 | 1,83 | 1,89 | 1,94% | 14.177,00 |
| 18.02.2026 | 1,90 | 1,91 | 1,85 | 1,85 | -2,83% | 16.638,00 |
| 17.02.2026 | 1,87 | 1,94 | 1,86 | 1,91 | 1,82% | 19.577,00 |
| 16.02.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -3,51% | 34.244,00 |
| 13.02.2026 | 1,90 | 2,00 | 1,87 | 1,94 | 3,19% | 205.247,00 |
| 12.02.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -1,47% | 112.862,00 |
| 11.02.2026 | 1,92 | 1,94 | 1,75 | 1,91 | -3,44% | 186.326,00 |
| 10.02.2026 | 1,98 | 1,98 | 1,92 | 1,98 | -0,60% | 27.573,00 |
| 09.02.2026 | 2,02 | 2,02 | 1,96 | 1,99 | 0,40% | 19.294,00 |
| 06.02.2026 | 1,91 | 1,98 | 1,91 | 1,98 | -0,50% | 29.240,00 |
| 05.02.2026 | 1,97 | 1,99 | 1,83 | 1,99 | 0,20% | 117.388,00 |
| 04.02.2026 | 1,97 | 2,03 | 1,95 | 1,99 | -0,10% | 93.198,00 |
| 03.02.2026 | 1,98 | 2,02 | 1,97 | 1,99 | -0,10% | 57.715,00 |
| 02.02.2026 | 1,91 | 2,01 | 1,90 | 1,99 | 2,16% | 158.586,00 |
| 30.01.2026 | 1,87 | 1,95 | 1,87 | 1,95 | 1,14% | 48.179,00 |
| 29.01.2026 | 1,89 | 1,96 | 1,87 | 1,93 | 0,21% | 635.565,00 |
| 28.01.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 4,34% | 30.216,00 |
| 27.01.2026 | 1,88 | 1,89 | 1,83 | 1,84 | -3,36% | 26.310,00 |
| 26.01.2026 | 1,89 | 1,91 | 1,88 | 1,91 | -0,83% | 39.307,00 |
| 23.01.2026 | 1,92 | 1,92 | 1,90 | 1,92 | 0,95% | 1.151,00 |
| 22.01.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 4,27% | 54.661,00 |
| 21.01.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -2,35% | 17.820,00 |
| 20.01.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -2,20% | 22.635,00 |
| 19.01.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 0,74% | 13.238,00 |
| 16.01.2026 | 1,87 | 1,92 | 1,87 | 1,90 | 0,42% | 35.725,00 |
| 15.01.2026 | 1,90 | 1,91 | 1,84 | 1,89 | 0,64% | 11.465,00 |
| 14.01.2026 | 1,89 | 1,91 | 1,86 | 1,88 | -0,63% | 19.533,00 |
| 13.01.2026 | 1,90 | 1,93 | 1,89 | 1,89 | -0,94% | 18.182,00 |
| 12.01.2026 | 1,92 | 1,94 | 1,91 | 1,91 | -0,42% | 11.592,00 |
| 09.01.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -1,94% | 13.893,00 |
| 08.01.2026 | 1,92 | 1,96 | 1,88 | 1,95 | 1,24% | 46.528,00 |
| 07.01.2026 | 1,95 | 1,95 | 1,91 | 1,93 | 0,00% | 13.827,00 |
| 06.01.2026 | 1,89 | 1,95 | 1,89 | 1,93 | 1,79% | 26.871,00 |
| 05.01.2026 | 1,88 | 1,91 | 1,86 | 1,90 | 2,38% | 80.115,00 |
| 02.01.2026 | 1,72 | 1,85 | 1,72 | 1,85 | 7,80% | 74.070,00 |
| 30.12.2025 | 1,71 | 1,77 | 1,71 | 1,72 | -2,28% | 8.599,00 |
| 29.12.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 1,62% | 26.479,00 |
| 23.12.2025 | 1,70 | 1,73 | 1,70 | 1,73 | -0,57% | 35.032,00 |
| 22.12.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -1,14% | 18.795,00 |
| 19.12.2025 | 1,70 | 1,76 | 1,70 | 1,76 | -0,34% | 42.499,00 |
| 18.12.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 2,44% | 17.532,00 |
| 17.12.2025 | 1,73 | 1,74 | 1,67 | 1,72 | -0,92% | 68.390,00 |
| 16.12.2025 | 1,76 | 1,76 | 1,72 | 1,74 | 0,00% | 83.139,00 |
| 15.12.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -3,12% | 90.808,00 |
| 12.12.2025 | 1,74 | 1,87 | 1,74 | 1,80 | 0,00% | 42.131,00 |
| 11.12.2025 | 1,83 | 1,83 | 1,72 | 1,80 | -1,64% | 67.203,00 |
| 10.12.2025 | 1,80 | 1,85 | 1,80 | 1,83 | -2,25% | 20.593,00 |
| 09.12.2025 | 1,81 | 1,87 | 1,78 | 1,87 | 0,86% | 45.700,00 |
| 08.12.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,43% | 11.604,00 |
| 05.12.2025 | 1,86 | 1,86 | 1,83 | 1,86 | -1,06% | 30.462,00 |