1,916€
0,74%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,96 | 1,99 | 1,87 | 1,92 | -2,49% | - |
| 08.05.2025 | 1,95 | 1,97 | 1,90 | 1,96 | 1,05% | - |
| 07.05.2025 | 1,90 | 1,97 | 1,86 | 1,94 | 2,13% | - |
| 06.05.2025 | 1,94 | 2,00 | 1,90 | 1,90 | -2,66% | 650,00 |
| 05.05.2025 | 1,97 | 2,01 | 1,94 | 1,96 | -0,66% | - |
| 02.05.2025 | 1,93 | 1,98 | 1,88 | 1,97 | 1,18% | - |
| 30.04.2025 | 1,97 | 2,00 | 1,88 | 1,95 | -1,69% | - |
| 29.04.2025 | 1,97 | 2,03 | 1,89 | 1,98 | 0,38% | - |
| 28.04.2025 | 1,96 | 2,07 | 1,93 | 1,97 | 0,38% | - |
| 25.04.2025 | 1,98 | 2,01 | 1,89 | 1,96 | 0,08% | 370,00 |
| 24.04.2025 | 1,97 | 1,97 | 1,91 | 1,96 | -0,33% | - |
| 23.04.2025 | 1,99 | 2,02 | 1,89 | 1,97 | -1,13% | - |
| 22.04.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,38% | - |
| 17.04.2025 | 1,98 | 2,04 | 1,95 | 2,00 | 1,01% | - |
| 16.04.2025 | 2,04 | 2,04 | 1,95 | 1,98 | -2,87% | 250,00 |
| 15.04.2025 | 1,95 | 2,04 | 1,91 | 2,04 | 4,41% | - |
| 14.04.2025 | 1,88 | 1,96 | 1,85 | 1,95 | 3,17% | 2.169,00 |
| 11.04.2025 | 1,85 | 1,92 | 1,82 | 1,89 | 2,44% | - |
| 10.04.2025 | 1,90 | 1,90 | 1,80 | 1,85 | -0,27% | - |
| 09.04.2025 | 1,76 | 1,88 | 1,70 | 1,85 | 3,06% | - |
| 08.04.2025 | 1,96 | 1,96 | 1,71 | 1,80 | -5,22% | - |
| 07.04.2025 | 1,72 | 1,91 | 1,58 | 1,90 | 8,29% | 1.600,00 |
| 04.04.2025 | 1,89 | 1,96 | 1,66 | 1,75 | -7,51% | 2.000,00 |
| 03.04.2025 | 1,92 | 1,98 | 1,89 | 1,89 | -1,82% | - |
| 02.04.2025 | 1,96 | 1,96 | 1,91 | 1,93 | -0,41% | - |
| 01.04.2025 | 1,97 | 1,99 | 1,85 | 1,94 | -1,78% | - |
| 31.03.2025 | 2,00 | 2,02 | 1,94 | 1,97 | -0,91% | - |
| 28.03.2025 | 1,98 | 2,04 | 1,91 | 1,99 | -0,03% | - |
| 27.03.2025 | 2,03 | 2,16 | 1,88 | 1,99 | 1,45% | - |
| 26.03.2025 | 1,97 | 2,16 | 1,95 | 1,96 | -0,56% | 2.000,00 |
| 25.03.2025 | 2,02 | 2,05 | 1,96 | 1,97 | -2,35% | - |
| 24.03.2025 | 2,02 | 2,05 | 1,96 | 2,02 | -0,42% | - |
| 21.03.2025 | 2,05 | 2,06 | 2,01 | 2,03 | -1,48% | 1.000,00 |
| 20.03.2025 | 2,04 | 2,11 | 1,96 | 2,06 | 3,86% | - |
| 19.03.2025 | 2,15 | 2,18 | 1,96 | 1,98 | -7,97% | - |
| 18.03.2025 | 2,17 | 2,21 | 2,08 | 2,15 | -0,69% | - |
| 17.03.2025 | 2,17 | 2,18 | 2,09 | 2,17 | -0,12% | 300,00 |
| 14.03.2025 | 2,13 | 2,27 | 2,09 | 2,17 | 2,72% | - |
| 13.03.2025 | 2,25 | 2,25 | 2,06 | 2,11 | -4,52% | - |
| 12.03.2025 | 2,33 | 2,38 | 2,14 | 2,21 | -4,94% | - |
| 11.03.2025 | 2,35 | 2,39 | 2,27 | 2,33 | -0,64% | - |
| 10.03.2025 | 2,35 | 2,39 | 2,28 | 2,34 | 0,00% | - |
| 07.03.2025 | 2,33 | 2,35 | 2,28 | 2,34 | -0,85% | - |
| 06.03.2025 | 2,35 | 2,36 | 2,30 | 2,36 | 1,07% | - |
| 05.03.2025 | 2,35 | 2,37 | 2,28 | 2,34 | -1,27% | - |
| 04.03.2025 | 2,34 | 2,37 | 2,30 | 2,37 | 1,50% | - |
| 03.03.2025 | 2,40 | 2,49 | 2,31 | 2,33 | -5,28% | - |
| 28.02.2025 | 2,48 | 2,48 | 2,43 | 2,46 | -0,30% | - |
| 27.02.2025 | 2,45 | 2,51 | 2,42 | 2,47 | 1,23% | - |
| 26.02.2025 | 2,42 | 2,48 | 2,40 | 2,44 | 0,10% | - |
| 25.02.2025 | 2,36 | 2,45 | 2,33 | 2,44 | 3,28% | - |
| 24.02.2025 | 2,33 | 2,39 | 2,29 | 2,36 | 2,28% | - |
| 21.02.2025 | 2,29 | 2,32 | 2,23 | 2,31 | 0,87% | - |
| 20.02.2025 | 2,32 | 2,32 | 2,25 | 2,29 | 0,11% | - |
| 19.02.2025 | 2,34 | 2,39 | 2,27 | 2,29 | -2,25% | - |
| 18.02.2025 | 2,28 | 2,38 | 2,24 | 2,34 | 2,30% | - |
| 17.02.2025 | 2,33 | 2,40 | 2,28 | 2,29 | -1,93% | 500,00 |
| 14.02.2025 | 2,39 | 2,39 | 2,32 | 2,33 | -2,51% | - |
| 13.02.2025 | 2,42 | 2,42 | 2,36 | 2,39 | -0,73% | - |
| 12.02.2025 | 2,49 | 2,49 | 2,37 | 2,41 | -3,80% | 350,00 |
| 11.02.2025 | 2,45 | 2,52 | 2,42 | 2,50 | 1,52% | - |
| 10.02.2025 | 2,39 | 2,50 | 2,24 | 2,47 | 2,49% | 310,00 |
| 07.02.2025 | 2,39 | 2,42 | 2,36 | 2,41 | 0,21% | - |
| 06.02.2025 | 2,41 | 2,41 | 2,36 | 2,40 | -0,31% | - |
| 05.02.2025 | 2,36 | 2,41 | 2,33 | 2,41 | 1,58% | - |
| 04.02.2025 | 2,44 | 2,44 | 2,34 | 2,37 | -2,37% | 100,00 |
| 03.02.2025 | 2,40 | 2,45 | 2,35 | 2,43 | -2,02% | - |
| 31.01.2025 | 2,47 | 2,54 | 2,44 | 2,48 | 0,92% | 400,00 |
| 30.01.2025 | 2,40 | 2,49 | 2,37 | 2,46 | 2,19% | - |
| 29.01.2025 | 2,41 | 2,43 | 2,37 | 2,40 | -0,10% | - |
| 28.01.2025 | 2,41 | 2,46 | 2,31 | 2,41 | -0,21% | - |
| 27.01.2025 | 2,33 | 2,44 | 2,28 | 2,41 | 3,88% | - |
| 24.01.2025 | 2,30 | 2,38 | 2,26 | 2,32 | 0,43% | - |
| 23.01.2025 | 2,24 | 2,31 | 2,22 | 2,31 | 3,01% | - |
| 22.01.2025 | 2,20 | 2,27 | 2,17 | 2,24 | 2,63% | - |
| 21.01.2025 | 2,20 | 2,26 | 2,10 | 2,19 | -0,79% | 2.000,00 |
| 20.01.2025 | 2,24 | 2,25 | 2,14 | 2,20 | -1,01% | - |
| 17.01.2025 | 2,18 | 2,26 | 2,18 | 2,23 | 2,53% | - |
| 16.01.2025 | 2,15 | 2,22 | 2,12 | 2,17 | -0,57% | - |
| 15.01.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 1,51% | - |
| 14.01.2025 | 2,13 | 2,22 | 2,10 | 2,15 | 0,47% | - |
| 13.01.2025 | 2,16 | 2,22 | 2,10 | 2,14 | -1,15% | 280,00 |
| 10.01.2025 | 2,17 | 2,23 | 2,12 | 2,17 | -1,48% | 175,00 |
| 09.01.2025 | 2,15 | 2,20 | 2,14 | 2,20 | 1,38% | - |
| 08.01.2025 | 2,21 | 2,25 | 2,13 | 2,17 | -3,13% | - |
| 07.01.2025 | 2,31 | 2,33 | 2,20 | 2,24 | -3,14% | 1.500,00 |
| 06.01.2025 | 2,28 | 2,31 | 2,24 | 2,31 | 0,87% | - |
| 03.01.2025 | 2,28 | 2,36 | 2,24 | 2,29 | -0,11% | 500,00 |
| 02.01.2025 | 2,19 | 2,30 | 2,10 | 2,29 | 3,03% | - |
| 30.12.2024 | 2,20 | 2,34 | 2,16 | 2,23 | -0,11% | 4.088,00 |
| 27.12.2024 | 2,19 | 2,30 | 2,17 | 2,23 | 2,30% | 1.140,00 |
| 23.12.2024 | 2,08 | 2,21 | 2,08 | 2,18 | 3,08% | 1.410,00 |
| 20.12.2024 | 2,16 | 2,25 | 2,06 | 2,11 | -6,11% | 10,00 |
| 19.12.2024 | 2,22 | 2,31 | 2,14 | 2,25 | 1,35% | 910,00 |
| 18.12.2024 | 2,31 | 2,34 | 2,19 | 2,22 | -3,90% | 400,00 |
| 17.12.2024 | 2,30 | 2,37 | 2,15 | 2,31 | 0,22% | 900,00 |
| 16.12.2024 | 2,39 | 2,39 | 2,25 | 2,31 | -3,46% | - |
| 13.12.2024 | 2,44 | 2,45 | 2,34 | 2,39 | -2,55% | 1.300,00 |
| 12.12.2024 | 2,43 | 2,46 | 2,39 | 2,45 | 1,98% | 940,00 |
| 11.12.2024 | 2,42 | 2,47 | 2,38 | 2,40 | -0,62% | - |