21,200€
2,91%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,90 | 21,40 | 20,70 | 21,20 | 2,91% | 2.410,00 |
| 30.09.2025 | 21,30 | 21,40 | 20,60 | 20,60 | -1,90% | - |
| 29.09.2025 | 20,50 | 21,30 | 20,40 | 21,00 | 3,96% | - |
| 26.09.2025 | 19,85 | 20,90 | 19,75 | 20,20 | 1,51% | 2.026,00 |
| 25.09.2025 | 19,60 | 19,95 | 19,30 | 19,90 | 5,85% | 693,00 |
| 24.09.2025 | 19,10 | 19,30 | 18,80 | 18,80 | -0,53% | - |
| 23.09.2025 | 19,55 | 19,60 | 18,85 | 18,90 | -2,07% | 3.160,00 |
| 22.09.2025 | 19,40 | 19,60 | 19,05 | 19,30 | 1,05% | - |
| 19.09.2025 | 19,60 | 19,70 | 19,10 | 19,10 | -1,55% | 350,00 |
| 18.09.2025 | 19,15 | 19,70 | 19,15 | 19,40 | 2,11% | - |
| 17.09.2025 | 19,30 | 19,40 | 18,80 | 19,00 | 0,00% | - |
| 16.09.2025 | 19,95 | 20,20 | 19,00 | 19,00 | -4,52% | - |
| 15.09.2025 | 20,30 | 20,30 | 19,90 | 19,90 | -1,49% | 718,00 |
| 12.09.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 11.09.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 10.09.2025 | 20,50 | 20,50 | 20,20 | 20,40 | 0,00% | - |
| 09.09.2025 | 20,40 | 20,50 | 20,00 | 20,40 | 0,49% | 1.800,00 |
| 08.09.2025 | 20,30 | 20,50 | 20,00 | 20,30 | 0,50% | - |
| 05.09.2025 | 20,20 | 20,30 | 20,05 | 20,20 | 1,00% | - |
| 04.09.2025 | 20,15 | 20,30 | 20,00 | 20,00 | 0,50% | - |
| 03.09.2025 | 20,60 | 23,80 | 19,90 | 19,90 | -1,49% | - |
| 02.09.2025 | 19,95 | 21,20 | 19,85 | 20,20 | 2,54% | 4.828,00 |
| 01.09.2025 | 20,10 | 20,25 | 19,70 | 19,70 | -1,01% | - |
| 29.08.2025 | 20,30 | 20,50 | 19,25 | 19,90 | -1,49% | - |
| 28.08.2025 | 20,10 | 20,70 | 20,00 | 20,20 | 1,51% | - |
| 27.08.2025 | 19,65 | 51,75 | 19,35 | 19,90 | 2,58% | 12.300,00 |
| 26.08.2025 | 19,25 | 19,85 | 19,15 | 19,40 | 0,78% | 18.875,00 |
| 25.08.2025 | 19,25 | 19,45 | 19,10 | 19,25 | -0,26% | 2.250,00 |
| 22.08.2025 | 18,95 | 19,50 | 18,90 | 19,30 | 1,85% | 7.000,00 |
| 21.08.2025 | 18,90 | 19,10 | 18,85 | 18,95 | -0,26% | - |
| 20.08.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 0,80% | 4.320,00 |
| 19.08.2025 | 18,25 | 19,30 | 18,25 | 18,85 | 3,01% | 3.100,00 |
| 18.08.2025 | 18,20 | 18,55 | 18,15 | 18,30 | 0,27% | - |
| 15.08.2025 | 18,40 | 18,45 | 18,25 | 18,25 | -0,27% | - |
| 14.08.2025 | 18,20 | 18,40 | 18,05 | 18,30 | 0,55% | - |
| 13.08.2025 | 17,50 | 18,55 | 17,30 | 18,20 | 4,00% | 6.100,00 |
| 12.08.2025 | 17,40 | 17,50 | 17,30 | 17,50 | 0,86% | - |
| 11.08.2025 | 17,40 | 17,45 | 17,30 | 17,35 | 0,00% | - |
| 08.08.2025 | 17,35 | 17,50 | 17,30 | 17,35 | 0,00% | - |
| 07.08.2025 | 17,75 | 17,90 | 17,30 | 17,35 | -2,25% | - |
| 06.08.2025 | 17,70 | 17,90 | 17,65 | 17,75 | 0,28% | - |
| 05.08.2025 | 17,70 | 18,20 | 17,40 | 17,70 | 0,00% | - |
| 04.08.2025 | 17,75 | 17,95 | 17,65 | 17,70 | -0,28% | - |
| 01.08.2025 | 17,60 | 17,90 | 17,50 | 17,75 | -0,84% | - |
| 31.07.2025 | 17,35 | 17,90 | 17,35 | 17,90 | 3,47% | - |
| 30.07.2025 | 17,10 | 17,50 | 16,95 | 17,30 | 1,17% | - |
| 29.07.2025 | 17,20 | 17,25 | 16,60 | 17,10 | -0,58% | - |
| 28.07.2025 | 17,00 | 17,25 | 16,95 | 17,20 | 1,18% | - |
| 25.07.2025 | 17,10 | 17,25 | 16,40 | 17,00 | -0,58% | - |
| 24.07.2025 | 17,10 | 17,25 | 17,00 | 17,10 | 0,00% | - |
| 23.07.2025 | 17,15 | 17,25 | 17,05 | 17,10 | -0,29% | - |
| 22.07.2025 | 17,05 | 17,35 | 17,05 | 17,15 | 0,29% | - |
| 21.07.2025 | 17,20 | 17,25 | 17,05 | 17,10 | -0,29% | - |
| 18.07.2025 | 17,10 | 17,25 | 17,05 | 17,15 | 0,29% | - |
| 17.07.2025 | 17,20 | 17,45 | 16,35 | 17,10 | -0,58% | - |
| 16.07.2025 | 16,90 | 17,40 | 16,85 | 17,20 | 1,78% | - |
| 15.07.2025 | 17,05 | 17,25 | 16,65 | 16,90 | -0,88% | - |
| 14.07.2025 | 17,10 | 17,25 | 16,50 | 17,05 | -0,58% | - |
| 11.07.2025 | 17,20 | 17,40 | 17,10 | 17,15 | -0,58% | - |
| 10.07.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 0,58% | - |
| 09.07.2025 | 17,10 | 17,25 | 16,85 | 17,15 | 0,88% | - |
| 08.07.2025 | 17,35 | 17,45 | 17,00 | 17,00 | -2,02% | 3.050,00 |
| 07.07.2025 | 17,30 | 17,45 | 17,30 | 17,35 | 0,58% | - |
| 04.07.2025 | 17,30 | 17,45 | 17,10 | 17,25 | -0,29% | - |
| 03.07.2025 | 17,35 | 17,45 | 17,25 | 17,30 | -1,14% | - |
| 02.07.2025 | 17,55 | 17,60 | 17,40 | 17,50 | -0,28% | - |
| 01.07.2025 | 17,55 | 17,65 | 17,30 | 17,55 | 0,00% | - |
| 30.06.2025 | 17,05 | 18,10 | 16,75 | 17,55 | -3,04% | - |
| 27.06.2025 | 18,00 | 18,10 | 17,80 | 18,10 | 0,84% | - |
| 26.06.2025 | 18,15 | 18,15 | 17,85 | 17,95 | -1,37% | 24.500,00 |
| 25.06.2025 | 18,20 | 18,25 | 18,00 | 18,20 | -0,27% | - |
| 24.06.2025 | 18,10 | 18,50 | 18,00 | 18,25 | 0,83% | 1.100,00 |
| 23.06.2025 | 18,05 | 18,10 | 17,95 | 18,10 | 0,00% | 8.000,00 |
| 20.06.2025 | 18,05 | 18,15 | 17,90 | 18,10 | 0,28% | - |
| 19.06.2025 | 18,05 | 18,15 | 17,95 | 18,05 | 0,00% | - |
| 18.06.2025 | 18,10 | 18,15 | 18,00 | 18,05 | -0,28% | - |
| 17.06.2025 | 18,00 | 18,25 | 18,00 | 18,10 | 0,28% | - |
| 16.06.2025 | 18,00 | 18,25 | 17,90 | 18,05 | 0,56% | - |
| 13.06.2025 | 18,00 | 18,10 | 17,85 | 17,95 | -0,28% | - |
| 12.06.2025 | 18,00 | 18,05 | 17,85 | 18,00 | 0,56% | - |
| 11.06.2025 | 17,95 | 18,00 | 17,60 | 17,90 | -0,28% | - |
| 10.06.2025 | 17,80 | 18,10 | 17,60 | 17,95 | 0,84% | - |
| 09.06.2025 | 17,75 | 17,95 | 17,60 | 17,80 | 0,28% | - |
| 06.06.2025 | 17,75 | 17,80 | 17,55 | 17,75 | 0,00% | - |
| 05.06.2025 | 17,80 | 17,80 | 17,60 | 17,75 | 0,28% | - |
| 04.06.2025 | 17,85 | 17,90 | 17,60 | 17,70 | 0,00% | - |
| 03.06.2025 | 17,60 | 21,10 | 17,40 | 17,70 | 0,57% | 17.800,00 |
| 02.06.2025 | 17,75 | 18,05 | 17,55 | 17,60 | -0,85% | 204,00 |
| 30.05.2025 | 17,50 | 17,80 | 17,50 | 17,75 | 0,28% | 120,00 |
| 29.05.2025 | 17,85 | 17,85 | 17,60 | 17,70 | -0,56% | 190,00 |
| 28.05.2025 | 17,65 | 17,95 | 17,40 | 17,80 | 0,28% | - |
| 27.05.2025 | 17,35 | 18,00 | 17,25 | 17,75 | 2,90% | - |
| 26.05.2025 | 17,25 | 17,65 | 17,10 | 17,25 | 0,29% | - |
| 23.05.2025 | 17,15 | 17,20 | 16,90 | 17,20 | 0,00% | - |
| 22.05.2025 | 17,20 | 17,20 | 16,80 | 17,20 | -0,29% | - |
| 21.05.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | - |
| 20.05.2025 | 17,25 | 17,40 | 17,00 | 17,00 | -1,45% | - |
| 19.05.2025 | 17,30 | 17,65 | 17,20 | 17,25 | -0,58% | - |
| 16.05.2025 | 17,25 | 17,35 | 17,00 | 17,35 | 0,87% | 8.700,00 |
| 15.05.2025 | 17,10 | 17,40 | 17,00 | 17,20 | 0,58% | - |