17,550€
1,45%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,10 | 17,55 | 17,10 | 17,55 | 2,33% | - |
| 04.03.2026 | 17,45 | 17,70 | 17,00 | 17,15 | -0,87% | - |
| 03.03.2026 | 17,70 | 17,85 | 17,30 | 17,30 | -2,26% | - |
| 02.03.2026 | 17,55 | 17,90 | 17,30 | 17,70 | -0,28% | - |
| 27.02.2026 | 17,60 | 17,75 | 17,55 | 17,75 | 0,28% | - |
| 26.02.2026 | 17,80 | 17,85 | 17,70 | 17,70 | -0,56% | - |
| 25.02.2026 | 17,80 | 17,95 | 17,70 | 17,80 | 0,00% | - |
| 24.02.2026 | 17,85 | 18,00 | 17,75 | 17,80 | -0,28% | - |
| 23.02.2026 | 18,05 | 18,10 | 17,80 | 17,85 | 0,28% | 3.300,00 |
| 20.02.2026 | 17,85 | 18,05 | 17,80 | 17,80 | 0,28% | - |
| 19.02.2026 | 18,00 | 18,15 | 17,75 | 17,75 | -1,39% | - |
| 18.02.2026 | 18,35 | 18,40 | 17,90 | 18,00 | -1,91% | - |
| 17.02.2026 | 18,40 | 18,55 | 18,15 | 18,35 | -0,27% | 6.600,00 |
| 16.02.2026 | 18,05 | 18,45 | 18,00 | 18,40 | 2,79% | 21.500,00 |
| 13.02.2026 | 18,00 | 18,10 | 17,80 | 17,90 | -1,10% | - |
| 12.02.2026 | 17,80 | 18,10 | 17,70 | 18,10 | 2,26% | 180,00 |
| 11.02.2026 | 17,90 | 18,00 | 17,70 | 17,70 | -1,12% | - |
| 10.02.2026 | 18,10 | 18,20 | 17,90 | 17,90 | -1,10% | - |
| 09.02.2026 | 17,70 | 18,10 | 17,70 | 18,10 | 2,26% | - |
| 06.02.2026 | 17,80 | 17,90 | 17,60 | 17,70 | -0,56% | 3.400,00 |
| 05.02.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -1,66% | 92,00 |
| 04.02.2026 | 18,10 | 18,20 | 17,90 | 18,10 | -0,55% | 382,00 |
| 03.02.2026 | 18,10 | 18,60 | 17,70 | 18,20 | 0,55% | - |
| 02.02.2026 | 18,40 | 18,50 | 17,50 | 18,10 | -1,63% | - |
| 30.01.2026 | 17,80 | 18,50 | 17,80 | 18,40 | 2,22% | - |
| 29.01.2026 | 18,40 | 18,50 | 18,00 | 18,00 | -2,17% | - |
| 28.01.2026 | 18,10 | 18,50 | 18,00 | 18,40 | 2,22% | - |
| 27.01.2026 | 18,00 | 18,40 | 17,60 | 18,00 | 0,00% | 300,00 |
| 26.01.2026 | 18,30 | 18,40 | 18,00 | 18,00 | -1,64% | 60,00 |
| 23.01.2026 | 18,10 | 18,40 | 18,10 | 18,30 | -0,54% | - |
| 22.01.2026 | 18,50 | 18,60 | 18,10 | 18,40 | -1,08% | - |
| 21.01.2026 | 18,40 | 18,80 | 18,30 | 18,60 | 0,54% | - |
| 20.01.2026 | 18,90 | 19,00 | 18,50 | 18,50 | -2,12% | 1.091,00 |
| 19.01.2026 | 19,00 | 19,10 | 18,90 | 18,90 | -0,53% | 91,00 |
| 16.01.2026 | 18,40 | 19,00 | 18,30 | 19,00 | 3,26% | 20,00 |
| 15.01.2026 | 18,40 | 18,60 | 18,30 | 18,40 | 0,00% | 26,00 |
| 14.01.2026 | 18,30 | 18,40 | 18,10 | 18,40 | 0,00% | - |
| 13.01.2026 | 18,10 | 18,50 | 18,10 | 18,40 | 1,66% | 30,00 |
| 12.01.2026 | 17,50 | 18,10 | 17,10 | 18,10 | 5,85% | 177,00 |
| 09.01.2026 | 16,60 | 17,20 | 16,60 | 17,10 | 3,01% | 170,00 |
| 08.01.2026 | 16,80 | 16,80 | 16,50 | 16,60 | -0,60% | 180,00 |
| 07.01.2026 | 16,80 | 17,00 | 16,60 | 16,70 | -1,76% | 957,00 |
| 06.01.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
| 05.01.2026 | 17,10 | 17,10 | 16,50 | 16,80 | -1,18% | 327,00 |
| 02.01.2026 | 17,20 | 17,40 | 17,00 | 17,00 | -0,58% | - |
| 30.12.2025 | 16,90 | 17,40 | 16,90 | 17,10 | 1,79% | - |
| 29.12.2025 | 16,70 | 17,20 | 16,60 | 16,80 | -4,00% | 1.014,00 |
| 23.12.2025 | 17,60 | 18,00 | 17,00 | 17,50 | -1,13% | - |
| 22.12.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 19.12.2025 | 17,90 | 17,90 | 17,60 | 17,70 | -1,12% | - |
| 18.12.2025 | 18,10 | 18,10 | 17,40 | 17,90 | -0,56% | - |
| 17.12.2025 | 18,10 | 18,20 | 17,90 | 18,00 | -0,55% | - |
| 16.12.2025 | 18,10 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 15.12.2025 | 18,10 | 18,50 | 18,10 | 18,20 | 0,00% | 20,00 |
| 12.12.2025 | 18,10 | 18,40 | 18,10 | 18,20 | 0,00% | - |
| 11.12.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,00% | - |
| 10.12.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 09.12.2025 | 18,20 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 08.12.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 05.12.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 04.12.2025 | 18,20 | 18,40 | 18,10 | 18,10 | -0,55% | - |
| 03.12.2025 | 18,40 | 18,40 | 18,10 | 18,20 | -0,55% | - |
| 02.12.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 01.12.2025 | 18,40 | 18,80 | 18,40 | 18,50 | 3,35% | - |
| 28.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -8,21% | - |
| 27.11.2025 | 18,60 | 19,60 | 18,60 | 19,50 | 4,28% | 225,00 |
| 26.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 25.11.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 21.11.2025 | 18,90 | 19,10 | 18,20 | 18,90 | -2,07% | 400,00 |
| 20.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 19.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 18.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 13.11.2025 | 19,70 | 19,90 | 19,60 | 19,70 | 0,51% | - |
| 12.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 11.11.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 0,00% | 40,00 |
| 10.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 08.11.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 07.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 06.11.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,51% | - |
| 05.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 04.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 03.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 31.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 30.10.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | - |
| 29.10.2025 | 19,90 | 20,40 | 19,80 | 20,00 | 1,52% | - |
| 28.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 27.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 23.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 22.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 21.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 20.10.2025 | 19,40 | 20,20 | 19,40 | 20,00 | 3,09% | 271,00 |
| 17.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 16.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 15.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |