1,208€
7,33%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,15 | 1,16 | 1,13 | 1,16 | 0,65% | - |
| 14.05.2026 | 1,14 | 1,22 | 1,11 | 1,16 | 1,54% | - |
| 13.05.2026 | 1,26 | 1,27 | 1,14 | 1,14 | -14,79% | - |
| 08.05.2026 | 1,34 | 1,34 | 1,31 | 1,34 | -0,19% | - |
| 07.05.2026 | 1,34 | 1,41 | 1,29 | 1,34 | 2,10% | - |
| 06.05.2026 | 1,29 | 1,31 | 1,24 | 1,31 | 0,77% | 1.200,00 |
| 05.05.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -1,33% | - |
| 04.05.2026 | 1,31 | 1,36 | 1,28 | 1,32 | -0,75% | 3.000,00 |
| 30.04.2026 | 1,32 | 1,38 | 1,30 | 1,33 | 0,19% | - |
| 29.04.2026 | 1,33 | 1,33 | 1,30 | 1,33 | 0,57% | - |
| 28.04.2026 | 1,51 | 1,53 | 1,09 | 1,32 | -8,19% | 41.564,00 |
| 27.04.2026 | 1,46 | 1,46 | 1,39 | 1,44 | 0,35% | - |
| 24.04.2026 | 1,54 | 1,59 | 1,38 | 1,43 | -4,35% | 6.500,00 |
| 23.04.2026 | 1,49 | 1,58 | 1,46 | 1,50 | -2,13% | - |
| 22.04.2026 | 1,45 | 1,59 | 1,42 | 1,53 | 3,38% | - |
| 21.04.2026 | 1,45 | 1,55 | 1,39 | 1,48 | 8,64% | 1.000,00 |
| 20.04.2026 | 1,33 | 1,36 | 1,30 | 1,36 | -1,09% | - |
| 17.04.2026 | 1,37 | 1,43 | 1,32 | 1,38 | -0,72% | - |
| 16.04.2026 | 1,32 | 1,39 | 1,29 | 1,39 | 6,74% | - |
| 15.04.2026 | 1,32 | 1,32 | 1,29 | 1,30 | 0,19% | - |
| 14.04.2026 | 1,35 | 1,36 | 1,28 | 1,30 | -3,18% | 2.500,00 |
| 13.04.2026 | 1,37 | 1,37 | 1,30 | 1,34 | -2,37% | 25,00 |
| 10.04.2026 | 1,31 | 1,39 | 1,27 | 1,37 | 2,62% | - |
| 09.04.2026 | 1,39 | 1,42 | 1,32 | 1,34 | -2,20% | - |
| 08.04.2026 | 1,30 | 1,42 | 1,30 | 1,37 | 7,27% | - |
| 07.04.2026 | 1,41 | 1,43 | 1,27 | 1,27 | -7,32% | 580,00 |
| 02.04.2026 | 1,37 | 1,37 | 1,32 | 1,37 | -2,00% | - |
| 01.04.2026 | 1,37 | 1,40 | 1,34 | 1,40 | 5,82% | - |
| 31.03.2026 | 1,24 | 1,36 | 1,22 | 1,32 | 5,84% | - |
| 30.03.2026 | 1,31 | 1,32 | 1,22 | 1,25 | -4,28% | 8.500,00 |
| 27.03.2026 | 1,37 | 1,38 | 1,26 | 1,31 | -5,70% | - |
| 26.03.2026 | 1,36 | 1,41 | 1,32 | 1,39 | 3,05% | - |
| 25.03.2026 | 1,35 | 1,35 | 1,31 | 1,35 | -1,47% | - |
| 24.03.2026 | 1,38 | 1,38 | 1,33 | 1,37 | -1,80% | - |
| 23.03.2026 | 1,41 | 1,42 | 1,38 | 1,39 | -1,70% | 300,00 |
| 20.03.2026 | 1,44 | 1,46 | 1,40 | 1,41 | -0,70% | - |
| 19.03.2026 | 1,42 | 1,44 | 1,40 | 1,42 | 0,71% | - |
| 18.03.2026 | 1,54 | 1,54 | 1,41 | 1,41 | -5,42% | - |
| 17.03.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 4,18% | - |
| 16.03.2026 | 1,41 | 1,45 | 1,37 | 1,44 | 3,84% | 2,00 |
| 13.03.2026 | 1,37 | 1,48 | 1,37 | 1,38 | -4,36% | 6.000,00 |
| 12.03.2026 | 1,50 | 1,55 | 1,43 | 1,45 | -11,35% | 6.000,00 |
| 11.03.2026 | 1,63 | 1,65 | 1,61 | 1,63 | -1,27% | - |
| 10.03.2026 | 1,61 | 1,74 | 1,31 | 1,65 | -6,99% | - |
| 09.03.2026 | 1,76 | 1,78 | 1,73 | 1,78 | -1,11% | - |
| 06.03.2026 | 1,78 | 1,81 | 1,73 | 1,80 | 2,28% | - |
| 05.03.2026 | 1,75 | 1,85 | 1,70 | 1,76 | -0,85% | 2.784,00 |
| 04.03.2026 | 1,76 | 1,78 | 1,70 | 1,77 | -4,32% | - |
| 03.03.2026 | 1,85 | 1,85 | 1,83 | 1,85 | -0,22% | - |
| 02.03.2026 | 1,86 | 1,88 | 1,81 | 1,85 | -1,23% | - |
| 27.02.2026 | 1,81 | 1,92 | 1,79 | 1,88 | 2,07% | - |
| 26.02.2026 | 1,84 | 1,84 | 1,76 | 1,84 | 0,44% | - |
| 25.02.2026 | 1,83 | 1,84 | 1,80 | 1,83 | -0,22% | - |
| 24.02.2026 | 1,85 | 1,86 | 1,81 | 1,84 | -0,60% | - |
| 23.02.2026 | 1,85 | 1,85 | 1,82 | 1,85 | 0,11% | - |
| 20.02.2026 | 1,86 | 1,88 | 1,83 | 1,84 | -1,23% | - |
| 19.02.2026 | 1,87 | 1,89 | 1,83 | 1,87 | -1,37% | - |
| 18.02.2026 | 1,88 | 1,90 | 1,83 | 1,89 | 1,18% | 25,00 |
| 17.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 16.02.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -0,80% | - |
| 13.02.2026 | 1,88 | 1,90 | 1,82 | 1,89 | -1,36% | - |
| 12.02.2026 | 1,91 | 1,91 | 1,88 | 1,91 | 3,41% | - |
| 11.02.2026 | 1,96 | 1,98 | 1,83 | 1,85 | -5,37% | - |
| 10.02.2026 | 1,97 | 1,98 | 1,94 | 1,95 | -1,81% | - |
| 09.02.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | - |
| 06.02.2026 | 1,98 | 1,98 | 1,92 | 1,98 | 2,48% | - |
| 05.02.2026 | 1,99 | 2,01 | 1,90 | 1,93 | -3,93% | - |
| 04.02.2026 | 1,97 | 2,02 | 1,94 | 2,01 | 2,60% | - |
| 03.02.2026 | 1,96 | 1,96 | 1,94 | 1,96 | -0,71% | - |
| 02.02.2026 | 1,92 | 1,98 | 1,89 | 1,97 | 3,57% | - |
| 30.01.2026 | 1,92 | 1,92 | 1,88 | 1,91 | 1,60% | - |
| 29.01.2026 | 1,90 | 1,90 | 1,87 | 1,88 | 0,05% | - |
| 28.01.2026 | 1,87 | 1,88 | 1,85 | 1,88 | -0,74% | - |
| 27.01.2026 | 1,91 | 1,91 | 1,88 | 1,89 | -0,11% | - |
| 26.01.2026 | 1,90 | 1,90 | 1,87 | 1,89 | -0,94% | - |
| 23.01.2026 | 1,88 | 1,91 | 1,85 | 1,91 | 1,81% | - |
| 22.01.2026 | 1,88 | 1,88 | 1,84 | 1,88 | -0,90% | - |
| 21.01.2026 | 1,89 | 1,89 | 1,87 | 1,89 | 0,21% | - |
| 20.01.2026 | 1,90 | 1,91 | 1,87 | 1,89 | -0,16% | - |
| 19.01.2026 | 1,92 | 1,92 | 1,85 | 1,89 | -0,53% | 854,00 |
| 16.01.2026 | 1,91 | 1,91 | 1,87 | 1,90 | 1,55% | - |
| 15.01.2026 | 1,86 | 1,87 | 1,84 | 1,87 | -1,00% | - |
| 14.01.2026 | 1,89 | 1,89 | 1,87 | 1,89 | -0,84% | - |
| 13.01.2026 | 1,91 | 1,94 | 1,90 | 1,91 | -1,24% | - |
| 12.01.2026 | 1,93 | 1,97 | 1,89 | 1,93 | 0,42% | - |
| 09.01.2026 | 1,92 | 1,93 | 1,88 | 1,92 | -0,47% | - |
| 08.01.2026 | 1,90 | 1,95 | 1,87 | 1,93 | 0,78% | 3.130,00 |
| 07.01.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -0,10% | 1.000,00 |
| 06.01.2026 | 1,91 | 1,93 | 1,87 | 1,92 | 1,80% | - |
| 05.01.2026 | 1,87 | 1,92 | 1,82 | 1,89 | 5,43% | - |
| 02.01.2026 | 1,73 | 1,82 | 1,70 | 1,79 | 3,41% | - |
| 30.12.2025 | 1,76 | 1,76 | 1,72 | 1,73 | -2,04% | - |
| 29.12.2025 | 1,75 | 1,77 | 1,71 | 1,77 | 2,38% | 2.303,00 |
| 23.12.2025 | 1,72 | 1,74 | 1,69 | 1,72 | -0,29% | - |
| 22.12.2025 | 1,73 | 1,75 | 1,71 | 1,73 | 0,88% | - |
| 19.12.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -0,29% | - |
| 18.12.2025 | 1,73 | 1,76 | 1,72 | 1,72 | -2,11% | - |
| 17.12.2025 | 1,76 | 1,76 | 1,72 | 1,76 | 1,56% | - |
| 16.12.2025 | 1,78 | 1,78 | 1,72 | 1,73 | -3,46% | - |
| 15.12.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -0,89% | - |